Accelleron Industries AG - ACLN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	69	69.75	69.75	69.75	68.7	123,471
September 05, 2025	68.5	68.5	68.5	69.1	67.95	156,142
September 04, 2025	67.25	68.2	68.2	68.35	67	138,698
September 03, 2025	67.6	67.2	67.2	67.95	66.65	191,681
September 02, 2025	68.5	67.2	67.2	69.2	67.05	169,100
September 01, 2025	68.8	68.4	68.4	69.5	68.4	144,156
August 29, 2025	69	68.8	68.8	71.35	68.8	226,788
August 28, 2025	69.7	69.05	69.05	70.1	67.7	284,042
August 27, 2025	67	69.65	69.65	69.8	66	456,040
August 26, 2025	71.05	71.4	71.4	71.5	69.8	255,474
August 25, 2025	71.7	70.45	70.45	71.7	70.35	170,397
August 22, 2025	71.95	71.65	71.65	72	70.75	155,816
August 21, 2025	70.85	72	72	72	70.85	226,836
August 20, 2025	71.75	70.35	70.35	71.95	70.35	223,188
August 19, 2025	73.75	72.1	72.1	73.75	71.6	109,358
August 18, 2025	73.45	73.75	73.75	73.75	73.05	160,232
August 15, 2025	74.75	72.8	72.8	74.75	72.15	236,095
August 14, 2025	74.45	74.4	74.4	75.35	74.4	235,714
August 13, 2025	76.65	73.95	73.95	76.7	73.7	138,285
August 12, 2025	75.3	76.2	76.2	76.45	75.2	182,718
August 11, 2025	75.15	75.1	75.1	75.4	73.75	167,229
August 08, 2025	74.7	75.25	75.25	75.55	74.4	127,644
August 07, 2025	73.95	74.75	74.75	75.75	73.95	225,797
August 06, 2025	74.45	73.8	73.8	74.75	73.35	150,090
August 05, 2025	73.6	73.75	73.75	74.4	73.3	176,507
August 04, 2025	70.55	73.15	73.15	73.5	69.25	442,385
July 31, 2025	74.3	74.35	74.35	75.2	74.2	222,861
July 30, 2025	72	73.65	73.65	74.6	71.95	271,156
July 29, 2025	71.15	71.9	71.9	72.3	71.1	212,520
July 28, 2025	70.55	70.9	70.9	71.5	70.4	177,410
July 25, 2025	70.2	70.2	70.2	70.8	70	169,940
July 24, 2025	69.95	70.25	70.25	71.25	69.85	195,708
July 23, 2025	69.3	69.25	69.25	69.5	68.7	203,273
July 22, 2025	70.05	69.15	69.15	70.1	68.5	253,850
July 21, 2025	70.35	70	70	71.05	69.3	312,379
July 18, 2025	67.85	70	70	70	67.7	482,271
July 17, 2025	66.65	67.65	67.65	68.5	65.95	363,775
July 16, 2025	62.75	64.65	64.65	65.9	62.55	487,511
July 15, 2025	63	62.3	62.3	65.5	62.15	729,802
July 14, 2025	57.2	57.3	57.3	57.35	56.6	89,188
July 11, 2025	56.35	57.35	57.35	57.35	56.25	149,991
July 10, 2025	56.45	56.45	56.45	57	56	100,350
July 09, 2025	56.3	56.15	56.15	56.85	55.95	140,374
July 08, 2025	56.35	56.25	56.25	56.75	56.15	118,274
July 07, 2025	55.65	56.2	56.2	56.4	55.65	72,310
July 04, 2025	55.4	55.65	55.65	55.85	55.05	98,410
July 03, 2025	55.55	55.55	55.55	55.85	54.8	178,498
July 02, 2025	55.25	55.55	55.55	55.85	54.55	147,037
July 01, 2025	56.05	55.2	55.2	56.05	54.9	123,720
June 30, 2025	55.9	55.8	55.8	56.25	55.65	221,358
June 27, 2025	55.15	55.85	55.85	56.3	55.15	138,157
June 26, 2025	54.6	55.05	55.05	55.05	54.25	86,633
June 25, 2025	54.6	54.4	54.4	55.2	54.4	118,875
June 24, 2025	55.5	54.45	54.45	55.6	54.35	166,372
June 23, 2025	54.75	54.7	54.7	55.35	54.2	150,928
June 20, 2025	54.65	55	55	55.45	54.65	213,074
June 19, 2025	54.6	54.7	54.7	54.7	54.15	115,988
June 18, 2025	54.4	54.85	54.85	54.9	54	248,477
June 17, 2025	53.75	54.35	54.35	54.95	53.7	194,295
June 16, 2025	53.7	53.85	53.85	53.95	53.2	143,026

Accelleron Industries AG (ACLN.SW) SIX