Acconeer AB (publ) (FRA:2LU)
Germany
· Delayed Price · Currency is EUR 1.006
+0.006 (0.60%)
Last updated: Dec 4, 2025, 8:00 PM CET
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 0.60% | - |
| Dec 3, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 12.36% | - |
| Dec 2, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.71% | - |
| Dec 1, 2025 | 0.97 | 1.00 | 0.93 | 0.93 | 0.93 | -4.30% | - |
| Nov 28, 2025 | 0.94 | 1.03 | 0.94 | 0.98 | 0.98 | 3.61% | - |
| Nov 27, 2025 | 0.83 | 1.00 | 0.83 | 0.94 | 0.94 | 7.17% | - |
| Nov 26, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.01% | - |
| Nov 25, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -8.56% | - |
| Nov 24, 2025 | 1.04 | 1.09 | 0.98 | 0.98 | 0.98 | -5.85% | - |
| Nov 21, 2025 | 0.98 | 1.30 | 0.98 | 1.04 | 1.04 | 6.98% | 3,914 |
| Nov 20, 2025 | 0.92 | 1.02 | 0.92 | 0.97 | 0.97 | 6.56% | - |
| Nov 19, 2025 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -3.38% | - |
| Nov 18, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 1.72% | 200 |
| Nov 17, 2025 | 0.91 | 0.99 | 0.91 | 0.93 | 0.93 | 2.65% | - |
| Nov 14, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.13% | - |
| Nov 13, 2025 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.57% | - |
| Nov 12, 2025 | 0.91 | 1.02 | 0.91 | 0.98 | 0.98 | 7.34% | - |
| Nov 11, 2025 | 0.82 | 0.96 | 0.82 | 0.91 | 0.91 | 11.89% | - |
| Nov 10, 2025 | 0.72 | 0.86 | 0.72 | 0.82 | 0.82 | 13.18% | - |
| Nov 7, 2025 | 0.65 | 0.78 | 0.65 | 0.72 | 0.72 | 11.78% | - |
| Nov 6, 2025 | 0.73 | 0.75 | 0.65 | 0.65 | 0.65 | -11.52% | - |
| Nov 5, 2025 | 0.77 | 0.80 | 0.73 | 0.73 | 0.73 | -5.57% | - |
| Nov 4, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -3.14% | - |
| Nov 3, 2025 | 0.70 | 0.82 | 0.70 | 0.80 | 0.80 | 13.86% | - |
| Oct 31, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.79% | - |
| Oct 30, 2025 | 0.66 | 0.79 | 0.66 | 0.74 | 0.74 | 13.26% | - |
| Oct 29, 2025 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 3.31% | - |
| Oct 28, 2025 | 0.58 | 0.68 | 0.58 | 0.64 | 0.64 | 2.75% | - |
| Oct 27, 2025 | 0.48 | 0.62 | 0.48 | 0.62 | 0.62 | 20.70% | - |
| Oct 24, 2025 | 0.41 | 0.53 | 0.41 | 0.51 | 0.51 | 13.78% | - |
| Oct 23, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 1.12% | - |
| Oct 22, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -1.44% | - |
| Oct 21, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 0.67% | - |
| Oct 20, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | -1.21% | - |
| Oct 17, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | -0.87% | - |
| Oct 16, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | -0.87% | - |
| Oct 15, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 10.26% | - |
| Oct 14, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -8.71% | - |
| Oct 13, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | -4.37% | - |
| Oct 10, 2025 | 0.41 | 0.49 | 0.41 | 0.48 | 0.48 | 7.26% | - |
| Oct 9, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -0.78% | - |
| Oct 8, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 1.01% | - |
| Oct 7, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 1.71% | - |
| Oct 6, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 1.97% | - |
| Oct 3, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | -2.38% | - |
| Oct 2, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | -2.43% | - |
| Oct 1, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | -1.63% | - |
| Sep 30, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 3.49% | - |
| Sep 29, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 4.72% | - |
| Sep 26, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 2.29% | - |
| Sep 25, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 0.85% | - |
| Sep 24, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | -1.91% | - |
| Sep 23, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 0.24% | - |
| Sep 22, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | -0.24% | - |
| Sep 19, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | -0.59% | - |
| Sep 18, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 4.85% | 70 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -8.53% | - |
| Sep 16, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 8.79% | - |
| Sep 15, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | -10.82% | - |
| Sep 12, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 2.14% | - |
| Sep 11, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.23% | - |
| Sep 10, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | -1.16% | - |
| Sep 9, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | -5.59% | - |
| Sep 8, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 1.56% | - |
| Sep 5, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -0.22% | - |
| Sep 4, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | -1.32% | 900 |
| Sep 3, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 0.55% | - |
| Sep 2, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 10.61% | - |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -7.97% | - |
| Aug 29, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 13.07% | - |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -9.01% | - |
| Aug 27, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 0.12% | - |
| Aug 26, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -2.15% | - |
| Aug 25, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 7.15% | - |
| Aug 22, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -4.29% | - |
| Aug 21, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -2.27% | - |
| Aug 20, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 0.92% | - |
| Aug 19, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 0.46% | - |
| Aug 18, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | -0.57% | - |
| Aug 15, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 0.34% | - |
| Aug 14, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | -1.25% | - |
| Aug 13, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -1.56% | - |
| Aug 12, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 0.90% | - |
| Aug 11, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | -1.66% | - |
| Aug 8, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | -1.95% | - |
| Aug 7, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 0.44% | - |
| Aug 6, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | -0.22% | - |
| Aug 5, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 4.55% | - |
| Aug 4, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | -3.61% | - |
| Aug 1, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 0.55% | - |
| Jul 31, 2025 | 0.41 | 0.47 | 0.41 | 0.45 | 0.45 | -0.66% | - |
| Jul 30, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 14.25% | - |
| Jul 29, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | -9.09% | 300 |
| Jul 28, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 3.90% | - |
| Jul 25, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | -2.42% | - |
| Jul 24, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | -0.69% | - |
| Jul 23, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 5.17% | - |
| Jul 22, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 1.09% | - |
| Jul 21, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | -3.86% | - |
| Jul 18, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -3.72% | - |