Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Accelleron Industries AG (ACLN) Historical Prices

CH:ACLN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.0066.0063.2063.8563.85-4.56%428,5461.88
Oct 29, 202667.0068.1066.4566.9066.90-0.59%249,5901.10
Oct 28, 202665.8567.6565.8067.3067.30+2.83%224,3320.99
Oct 27, 202664.6565.8063.6565.4565.45+1.71%241,9571.07
Oct 26, 202663.5064.7563.4064.3564.35+1.98%328,3061.47
Oct 23, 202664.9565.0062.3563.1063.10-2.32%272,1711.23
Oct 22, 202666.7567.2564.0064.6064.60-5.00%455,9662.11
Oct 21, 202666.9068.5566.6568.0068.00+2.18%234,0271.09
Oct 20, 202667.2067.8565.8066.5566.55-2.63%238,7151.12
Oct 19, 202668.7568.8067.4068.3568.35-0.44%152,6590.72
Oct 16, 202669.5569.9568.3568.6568.65-0.22%135,2660.64
Oct 15, 202668.6568.8066.7068.8068.80-1.78%366,8791.77
Oct 14, 202671.1571.5070.0570.0570.05-0.71%108,6950.51
Oct 13, 202670.3071.8069.9070.5570.55-0.42%117,9950.55
Oct 12, 202670.7071.5070.6570.8570.85+0.21%107,5120.50
Oct 09, 202670.5071.7070.0070.7070.70+1.22%175,2850.82
Oct 08, 202669.9070.9068.5069.8569.85-1.06%211,3171.00
Oct 07, 202673.0073.0070.3070.6070.60-4.92%307,8021.47
Oct 06, 202674.5075.3073.5574.2574.25-0.34%163,3230.78
Oct 05, 202675.3075.6073.8074.5074.50-1.06%123,7620.59
Oct 02, 202673.8075.3573.8075.3075.30+2.80%144,8470.68
Oct 01, 202673.3573.8572.6073.2573.25+0.14%161,2200.76
Sep 30, 202673.2575.2073.1573.1573.15+0.41%285,7231.37
Sep 29, 202674.7574.9072.7572.8572.85-4.14%354,6051.73
Sep 28, 202676.3577.2575.3076.0076.00-0.59%107,3610.52
Sep 25, 202676.5077.2076.0576.4576.45+1.06%131,7280.64
Sep 24, 202676.0077.3075.2075.6575.65-1.82%169,6630.82
Sep 23, 202678.6579.3076.3077.0577.05-1.78%141,4800.68
Sep 22, 202677.3079.2076.8578.4578.45+1.88%384,9721.88
Sep 21, 202674.7077.2574.4077.0077.00+4.98%231,1001.14
Sep 18, 202673.9575.0073.3573.3573.35-0.81%1,167,6876.23
Sep 17, 202672.6574.6072.6573.9573.95+2.35%190,2551.02
Sep 16, 202670.7572.6570.7072.2572.25+2.77%157,8010.84
Sep 15, 202670.3071.2069.6570.3070.30+0.07%185,1740.98
Sep 14, 202673.2573.2569.9070.2570.25-5.89%252,6051.35
Sep 11, 202674.9075.7573.3574.6574.65-0.40%130,1720.69
Sep 10, 202677.1077.2074.8074.9574.95-2.28%289,0401.55
Sep 09, 202678.6079.2076.7076.7076.70-2.91%204,7781.11
Sep 08, 202676.3579.0075.2079.0079.00+4.22%255,3591.39
Sep 07, 202676.2077.3575.8075.8075.80-0.39%200,6331.10
Sep 04, 202676.0577.9075.8576.1076.10+0.40%223,4441.23
Sep 03, 202673.9575.8073.9575.8075.80+2.50%201,1241.11
Sep 02, 202672.0074.1071.4073.9573.95+2.64%219,0321.22
Sep 01, 202672.8074.2071.6072.0572.05-0.96%236,5921.33
Aug 31, 202676.1576.2572.6072.7572.75-5.27%339,8051.94
Aug 28, 202675.8076.9074.0576.8076.80+3.16%281,0061.62
Aug 27, 202681.5082.9574.4574.4574.45-4.37%472,5522.79
Aug 26, 202675.9577.8575.9577.8577.85+2.77%206,6361.21
Aug 25, 202674.9577.0574.9575.7575.75+2.02%162,8240.95
Aug 24, 202675.0075.7074.1074.2574.25-1.26%134,4820.79