Accelleron Industries AG (VIE:ACLN)
Austria · Delayed Price · Currency is EUR 87.40
-1.00 (-1.13%)
Last updated: May 28, 2026, 1:00 PM CET
VIE:ACLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 88.80 | 88.80 | 87.40 | 87.40 | - | -1.13% | - |
| May 27, 2026 | 88.60 | 88.60 | 88.40 | 88.40 | 88.40 | -0.23% | - |
| May 26, 2026 | 88.00 | 88.80 | 88.00 | 88.60 | 88.60 | 0.23% | - |
| May 25, 2026 | 88.00 | 88.40 | 88.00 | 88.40 | 88.40 | 1.61% | - |
| May 22, 2026 | 86.40 | 87.00 | 86.40 | 87.00 | 87.00 | 2.11% | - |
| May 21, 2026 | 88.20 | 88.20 | 85.20 | 85.20 | 85.20 | -3.18% | - |
| May 20, 2026 | 90.80 | 90.80 | 88.00 | 88.00 | 88.00 | -2.44% | - |
| May 19, 2026 | 92.20 | 93.60 | 90.20 | 90.20 | 90.20 | -4.25% | 116 |
| May 18, 2026 | 91.40 | 94.20 | 91.40 | 94.20 | 94.20 | 2.61% | - |
| May 15, 2026 | 93.80 | 93.80 | 91.80 | 91.80 | 91.80 | -2.55% | 23 |
| May 14, 2026 | 94.60 | 94.60 | 94.20 | 94.20 | 94.20 | -0.63% | - |
| May 13, 2026 | 94.20 | 94.80 | 94.20 | 94.80 | 94.80 | 2.38% | - |
| May 12, 2026 | 93.20 | 93.20 | 92.60 | 92.60 | 92.60 | -0.86% | - |
| May 11, 2026 | 96.40 | 96.40 | 93.40 | 93.40 | 93.40 | -2.91% | - |
| May 8, 2026 | 96.40 | 96.40 | 96.20 | 96.20 | 96.20 | -2.43% | - |
| May 7, 2026 | 97.80 | 98.60 | 97.80 | 98.60 | 98.60 | 2.28% | - |
| May 6, 2026 | 97.00 | 97.00 | 96.40 | 96.40 | 96.40 | 4.37% | - |
| May 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.36 | 0.86% | - |
| May 4, 2026 | 92.80 | 93.80 | 92.80 | 93.20 | 91.57 | 1.53% | - |
| Apr 30, 2026 | 89.20 | 91.80 | 89.20 | 91.80 | 90.20 | 0.88% | - |
| Apr 29, 2026 | 90.80 | 91.00 | 90.60 | 91.00 | 89.41 | -0.22% | - |
| Apr 28, 2026 | 92.20 | 92.40 | 91.20 | 91.20 | 89.61 | -2.15% | - |
| Apr 27, 2026 | 93.40 | 93.40 | 92.20 | 93.20 | 91.57 | -0.43% | - |
| Apr 24, 2026 | 93.00 | 93.60 | 92.80 | 93.60 | 91.97 | 0.86% | - |
| Apr 23, 2026 | 91.00 | 92.80 | 91.00 | 92.80 | 91.18 | 1.75% | - |
| Apr 22, 2026 | 92.60 | 92.60 | 89.60 | 91.20 | 89.61 | 2.47% | - |
| Apr 21, 2026 | 89.40 | 89.60 | 89.00 | 89.00 | 87.45 | -0.89% | - |
| Apr 20, 2026 | 89.80 | 89.80 | 89.00 | 89.80 | 88.23 | 0.22% | - |
| Apr 17, 2026 | 87.20 | 89.60 | 87.20 | 89.60 | 88.04 | 2.52% | - |
| Apr 16, 2026 | 86.80 | 87.40 | 86.80 | 87.40 | 85.88 | 0.46% | - |
| Apr 15, 2026 | 86.80 | 87.00 | 86.60 | 87.00 | 85.48 | -2.25% | - |
| Apr 14, 2026 | 88.20 | 89.00 | 88.20 | 89.00 | 87.45 | 2.53% | - |
| Apr 13, 2026 | 86.20 | 86.80 | 86.20 | 86.80 | 85.29 | 0.46% | - |
| Apr 10, 2026 | 86.20 | 86.60 | 86.20 | 86.40 | 84.89 | 0.70% | - |
| Apr 9, 2026 | 85.20 | 85.80 | 85.20 | 85.80 | 84.30 | 0.70% | - |
| Apr 8, 2026 | 84.40 | 85.20 | 84.40 | 85.20 | 83.71 | 4.41% | - |
| Apr 7, 2026 | 82.00 | 82.00 | 81.20 | 81.60 | 80.18 | 2.64% | - |
| Apr 2, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 78.11 | -1.24% | - |
| Apr 1, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 79.10 | 3.87% | - |
| Mar 31, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 76.15 | 0.65% | - |
| Mar 30, 2026 | 76.50 | 77.50 | 76.50 | 77.00 | 75.66 | 0.65% | - |
| Mar 27, 2026 | 80.00 | 80.00 | 76.00 | 76.50 | 75.17 | -6.71% | - |
| Mar 26, 2026 | 82.50 | 82.50 | 81.50 | 82.00 | 80.57 | -1.80% | - |
| Mar 25, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 82.04 | 3.73% | - |
| Mar 24, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 79.10 | -3.59% | - |
| Mar 23, 2026 | 80.00 | 83.50 | 79.00 | 83.50 | 82.04 | 4.37% | - |
| Mar 20, 2026 | 81.00 | 81.50 | 80.00 | 80.00 | 78.61 | -4.19% | - |
| Mar 19, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 82.04 | -4.57% | - |
| Mar 18, 2026 | 88.00 | 88.50 | 87.50 | 87.50 | 85.97 | 1.74% | - |
| Mar 17, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 84.50 | 2.38% | - |