Accelleron Industries AG (VIE:ACLN)
Austria · Delayed Price · Currency is EUR 75.20
-1.60 (-2.08%)
At close: Oct 8, 2026
VIE:ACLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.60 | 75.20 | 74.60 | 75.20 | 75.20 | -2.08% | - |
| Oct 7, 2026 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | -2.54% | - |
| Oct 6, 2026 | 79.60 | 79.80 | 78.80 | 78.80 | 78.80 | -2.23% | - |
| Oct 5, 2026 | 81.20 | 81.20 | 79.80 | 80.60 | 80.60 | -0.25% | - |
| Oct 2, 2026 | 79.80 | 80.80 | 79.80 | 80.80 | 80.80 | 4.12% | - |
| Oct 1, 2026 | 77.80 | 78.00 | 77.60 | 77.60 | 77.60 | -1.52% | - |
| Sep 30, 2026 | 78.00 | 78.80 | 78.00 | 78.80 | 78.80 | 0.51% | - |
| Sep 29, 2026 | 78.80 | 78.80 | 78.40 | 78.40 | 78.40 | -3.69% | - |
| Sep 28, 2026 | 80.40 | 81.40 | 80.20 | 81.40 | 81.40 | 0.49% | - |
| Sep 25, 2026 | 81.40 | 81.40 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Sep 24, 2026 | 81.20 | 81.40 | 80.00 | 80.00 | 80.00 | -2.68% | - |
| Sep 23, 2026 | 82.80 | 83.00 | 82.20 | 82.20 | 82.20 | -1.20% | - |
| Sep 22, 2026 | 82.40 | 83.40 | 82.40 | 83.20 | 83.20 | 2.21% | - |
| Sep 21, 2026 | 79.20 | 81.40 | 79.20 | 81.40 | 81.40 | 3.30% | - |
| Sep 18, 2026 | 79.20 | 79.20 | 78.80 | 78.80 | 78.80 | 0.51% | - |
| Sep 17, 2026 | 78.00 | 78.40 | 78.00 | 78.40 | 78.40 | 2.62% | - |
| Sep 16, 2026 | 74.80 | 76.40 | 74.80 | 76.40 | 76.40 | 1.60% | - |
| Sep 15, 2026 | 74.00 | 75.20 | 74.00 | 75.20 | 75.20 | 0.27% | - |
| Sep 14, 2026 | 76.60 | 76.60 | 74.80 | 75.00 | 75.00 | -4.34% | - |
| Sep 11, 2026 | 79.60 | 80.00 | 78.40 | 78.40 | 78.40 | -1.51% | - |
| Sep 10, 2026 | 81.60 | 81.60 | 79.60 | 79.60 | 79.60 | -3.63% | - |
| Sep 9, 2026 | 83.60 | 83.60 | 81.80 | 82.60 | 82.60 | -0.24% | 117 |
| Sep 8, 2026 | 80.60 | 82.80 | 80.60 | 82.80 | 82.80 | 1.97% | - |
| Sep 7, 2026 | 82.40 | 82.40 | 81.00 | 81.20 | 81.20 | -0.98% | - |
| Sep 4, 2026 | 81.20 | 82.00 | 81.00 | 82.00 | 82.00 | 2.50% | - |
| Sep 3, 2026 | 79.20 | 80.00 | 79.20 | 80.00 | 80.00 | 2.30% | - |
| Sep 2, 2026 | 76.60 | 78.20 | 76.60 | 78.20 | 78.20 | 1.03% | - |
| Sep 1, 2026 | 77.40 | 77.40 | 77.00 | 77.40 | 77.40 | -1.53% | - |
| Aug 31, 2026 | 81.40 | 81.40 | 78.20 | 78.60 | 78.60 | -3.68% | - |
| Aug 28, 2026 | 81.60 | 81.80 | 81.60 | 81.60 | 81.60 | -2.63% | - |
| Aug 27, 2026 | 85.00 | 85.00 | 83.80 | 83.80 | 83.80 | 2.44% | - |
| Aug 26, 2026 | 81.40 | 82.00 | 81.40 | 81.80 | 81.80 | 0.49% | - |
| Aug 25, 2026 | 80.60 | 82.00 | 80.60 | 81.40 | 81.40 | 1.24% | - |
| Aug 24, 2026 | 80.20 | 80.80 | 80.20 | 80.40 | 80.40 | -0.74% | - |
| Aug 21, 2026 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | 1.25% | - |
| Aug 20, 2026 | 80.60 | 80.80 | 80.00 | 80.00 | 80.00 | -1.96% | - |
| Aug 19, 2026 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 0.25% | - |
| Aug 18, 2026 | 84.00 | 84.00 | 81.40 | 81.40 | 81.40 | -5.35% | - |
| Aug 17, 2026 | 86.60 | 86.60 | 86.00 | 86.00 | 86.00 | 8.04% | - |
| Aug 14, 2026 | 79.80 | 79.80 | 79.00 | 79.60 | 79.60 | -1.49% | 234 |
| Aug 13, 2026 | 81.00 | 81.40 | 80.80 | 80.80 | 80.80 | -1.22% | - |
| Aug 12, 2026 | 80.60 | 81.80 | 80.60 | 81.80 | 81.80 | 2.51% | - |
| Aug 11, 2026 | 78.80 | 79.80 | 78.80 | 79.80 | 79.80 | -0.50% | - |
| Aug 10, 2026 | 80.20 | 80.40 | 80.20 | 80.20 | 80.20 | 1.01% | - |
| Aug 7, 2026 | 79.80 | 79.80 | 78.60 | 79.40 | 79.40 | -0.25% | - |
| Aug 6, 2026 | 79.20 | 79.80 | 79.20 | 79.60 | 79.60 | 0.51% | - |
| Aug 5, 2026 | 80.40 | 80.40 | 78.80 | 79.20 | 79.20 | -0.50% | - |
| Aug 4, 2026 | 78.60 | 79.60 | 78.60 | 79.60 | 79.60 | 5.01% | - |
| Aug 3, 2026 | 78.80 | 78.80 | 75.80 | 75.80 | 75.80 | -4.53% | - |
| Jul 31, 2026 | 80.00 | 80.60 | 79.40 | 79.40 | 79.40 | 0.51% | - |