Accelleron Industries AG (SWX:ACLN)
Switzerland
· Delayed Price · Currency is CHF 63.05
-0.15 (-0.24%)
At close: Dec 5, 2025
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.65 | 63.65 | 62.70 | 63.05 | 63.05 | -0.24% | 107,490 |
| Dec 4, 2025 | 63.00 | 63.30 | 62.25 | 63.20 | 63.20 | 1.20% | 86,491 |
| Dec 3, 2025 | 62.65 | 62.70 | 61.55 | 62.45 | 62.45 | - | 86,172 |
| Dec 2, 2025 | 62.00 | 62.45 | 61.45 | 62.45 | 62.45 | 0.73% | 183,238 |
| Dec 1, 2025 | 63.10 | 63.10 | 61.15 | 62.00 | 62.00 | -2.29% | 274,814 |
| Nov 28, 2025 | 63.50 | 63.85 | 62.85 | 63.45 | 63.45 | -0.39% | 147,464 |
| Nov 27, 2025 | 63.30 | 63.80 | 62.95 | 63.70 | 63.70 | 0.87% | 126,259 |
| Nov 26, 2025 | 62.75 | 63.30 | 62.30 | 63.15 | 63.15 | 1.53% | 141,026 |
| Nov 25, 2025 | 62.65 | 62.80 | 61.40 | 62.20 | 62.20 | -0.56% | 181,653 |
| Nov 24, 2025 | 62.30 | 63.60 | 62.20 | 62.55 | 62.55 | 1.21% | 230,887 |
| Nov 21, 2025 | 64.00 | 64.25 | 61.15 | 61.80 | 61.80 | -4.92% | 218,258 |
| Nov 20, 2025 | 63.10 | 65.35 | 63.10 | 65.00 | 65.00 | 4.84% | 175,485 |
| Nov 19, 2025 | 62.35 | 62.85 | 61.90 | 62.00 | 62.00 | -0.16% | 146,525 |
| Nov 18, 2025 | 62.00 | 62.90 | 61.50 | 62.10 | 62.10 | -1.74% | 101,256 |
| Nov 17, 2025 | 63.15 | 63.60 | 62.40 | 63.20 | 63.20 | 0.08% | 90,741 |
| Nov 14, 2025 | 62.85 | 63.80 | 62.70 | 63.15 | 63.15 | 0.24% | 137,276 |
| Nov 13, 2025 | 64.00 | 64.25 | 62.85 | 63.00 | 63.00 | -1.56% | 137,531 |
| Nov 12, 2025 | 64.20 | 65.40 | 63.05 | 64.00 | 64.00 | 0.16% | 160,744 |
| Nov 11, 2025 | 63.15 | 65.00 | 62.60 | 63.90 | 63.90 | 1.43% | 170,320 |
| Nov 10, 2025 | 62.60 | 63.70 | 62.35 | 63.00 | 63.00 | 1.61% | 114,412 |
| Nov 7, 2025 | 62.50 | 62.75 | 61.35 | 62.00 | 62.00 | -0.64% | 116,356 |
| Nov 6, 2025 | 63.70 | 63.70 | 62.10 | 62.40 | 62.40 | -2.42% | 102,928 |
| Nov 5, 2025 | 64.50 | 64.55 | 63.70 | 63.95 | 63.95 | -1.01% | 94,197 |
| Nov 4, 2025 | 65.00 | 65.05 | 63.85 | 64.60 | 64.60 | -1.75% | 126,434 |
| Nov 3, 2025 | 66.00 | 66.20 | 65.35 | 65.75 | 65.75 | -0.08% | 111,305 |
| Oct 31, 2025 | 65.65 | 65.80 | 64.85 | 65.80 | 65.80 | 0.61% | 211,709 |
| Oct 30, 2025 | 65.40 | 66.30 | 65.20 | 65.40 | 65.40 | - | 143,527 |
| Oct 29, 2025 | 64.80 | 66.20 | 64.80 | 65.40 | 65.40 | 0.93% | 185,201 |
| Oct 28, 2025 | 65.75 | 65.90 | 64.80 | 64.80 | 64.80 | -1.89% | 174,346 |
| Oct 27, 2025 | 65.00 | 66.35 | 65.00 | 66.05 | 66.05 | 1.93% | 260,158 |
| Oct 24, 2025 | 63.65 | 64.80 | 63.35 | 64.80 | 64.80 | 2.05% | 147,304 |
| Oct 23, 2025 | 63.50 | 63.55 | 62.65 | 63.50 | 63.50 | 0.79% | 127,733 |
| Oct 22, 2025 | 62.10 | 64.10 | 62.10 | 63.00 | 63.00 | 1.53% | 245,413 |
| Oct 21, 2025 | 62.40 | 62.60 | 61.35 | 62.05 | 62.05 | -0.48% | 133,500 |
| Oct 20, 2025 | 61.90 | 62.50 | 61.20 | 62.35 | 62.35 | 1.71% | 162,978 |
| Oct 17, 2025 | 63.00 | 63.45 | 60.70 | 61.30 | 61.30 | -3.77% | 185,711 |
| Oct 16, 2025 | 63.00 | 63.85 | 62.60 | 63.70 | 63.70 | 1.11% | 106,633 |
| Oct 15, 2025 | 63.20 | 63.70 | 62.80 | 63.00 | 63.00 | 0.08% | 113,934 |
| Oct 14, 2025 | 63.35 | 63.35 | 62.25 | 62.95 | 62.95 | -1.10% | 163,545 |
| Oct 13, 2025 | 63.75 | 64.15 | 62.85 | 63.65 | 63.65 | 0.39% | 116,310 |
| Oct 10, 2025 | 63.90 | 64.15 | 63.40 | 63.40 | 63.40 | -1.09% | 130,055 |
| Oct 9, 2025 | 64.65 | 64.80 | 63.95 | 64.10 | 64.10 | -0.85% | 124,339 |
| Oct 8, 2025 | 64.95 | 65.70 | 64.40 | 64.65 | 64.65 | 0.70% | 115,280 |
| Oct 7, 2025 | 64.85 | 65.20 | 64.20 | 64.20 | 64.20 | -1.15% | 141,136 |
| Oct 6, 2025 | 64.50 | 65.25 | 64.35 | 64.95 | 64.95 | 0.70% | 110,272 |
| Oct 3, 2025 | 66.15 | 66.25 | 64.35 | 64.50 | 64.50 | -1.83% | 143,984 |
| Oct 2, 2025 | 65.90 | 66.30 | 65.35 | 65.70 | 65.70 | 0.08% | 206,693 |
| Oct 1, 2025 | 67.10 | 67.10 | 65.45 | 65.65 | 65.65 | -1.94% | 153,449 |
| Sep 30, 2025 | 66.20 | 66.95 | 66.10 | 66.95 | 66.95 | 0.68% | 185,186 |
| Sep 29, 2025 | 66.80 | 67.15 | 66.05 | 66.50 | 66.50 | -0.15% | 140,666 |
| Sep 26, 2025 | 67.05 | 67.35 | 66.30 | 66.60 | 66.60 | -0.82% | 180,991 |
| Sep 25, 2025 | 69.15 | 69.60 | 66.50 | 67.15 | 67.15 | -3.17% | 188,672 |
| Sep 24, 2025 | 69.55 | 70.00 | 69.15 | 69.35 | 69.35 | -0.29% | 108,817 |
| Sep 23, 2025 | 70.10 | 70.40 | 69.55 | 69.55 | 69.55 | -0.36% | 94,483 |
| Sep 22, 2025 | 70.00 | 70.45 | 69.35 | 69.80 | 69.80 | -0.07% | 141,402 |
| Sep 19, 2025 | 71.20 | 71.20 | 69.85 | 69.85 | 69.85 | -1.48% | 1,345,448 |
| Sep 18, 2025 | 70.25 | 71.95 | 70.20 | 70.90 | 70.90 | 1.72% | 169,681 |
| Sep 17, 2025 | 70.65 | 70.80 | 69.35 | 69.70 | 69.70 | -1.34% | 140,313 |
| Sep 16, 2025 | 72.20 | 72.35 | 70.55 | 70.65 | 70.65 | -2.01% | 158,544 |
| Sep 15, 2025 | 72.55 | 72.60 | 71.55 | 72.10 | 72.10 | -0.14% | 146,897 |
| Sep 12, 2025 | 71.35 | 72.20 | 70.40 | 72.20 | 72.20 | 1.48% | 229,132 |
| Sep 11, 2025 | 71.05 | 71.30 | 70.50 | 71.15 | 71.15 | 0.35% | 180,797 |
| Sep 10, 2025 | 70.25 | 70.90 | 69.75 | 70.90 | 70.90 | 1.87% | 184,839 |
| Sep 9, 2025 | 69.85 | 69.85 | 68.40 | 69.60 | 69.60 | -0.22% | 162,432 |
| Sep 8, 2025 | 69.00 | 69.75 | 68.70 | 69.75 | 69.75 | 1.82% | 123,357 |
| Sep 5, 2025 | 68.50 | 69.10 | 67.95 | 68.50 | 68.50 | 0.44% | 156,142 |
| Sep 4, 2025 | 67.25 | 68.35 | 67.00 | 68.20 | 68.20 | 1.49% | 138,698 |
| Sep 3, 2025 | 67.60 | 67.95 | 66.65 | 67.20 | 67.20 | - | 191,681 |
| Sep 2, 2025 | 68.50 | 69.20 | 67.05 | 67.20 | 67.20 | -1.75% | 169,100 |
| Sep 1, 2025 | 68.80 | 69.50 | 68.40 | 68.40 | 68.40 | -0.58% | 144,008 |
| Aug 29, 2025 | 69.00 | 71.35 | 68.80 | 68.80 | 68.80 | -0.36% | 226,788 |
| Aug 28, 2025 | 69.70 | 70.10 | 67.70 | 69.05 | 69.05 | -0.86% | 284,042 |
| Aug 27, 2025 | 67.00 | 69.80 | 66.00 | 69.65 | 69.65 | -2.45% | 456,040 |
| Aug 26, 2025 | 71.05 | 71.50 | 69.80 | 71.40 | 71.40 | 1.35% | 255,418 |
| Aug 25, 2025 | 71.70 | 71.70 | 70.35 | 70.45 | 70.45 | -1.67% | 170,315 |
| Aug 22, 2025 | 71.95 | 72.00 | 70.75 | 71.65 | 71.65 | -0.49% | 155,801 |
| Aug 21, 2025 | 70.85 | 72.00 | 70.85 | 72.00 | 72.00 | 2.35% | 226,836 |
| Aug 20, 2025 | 71.75 | 71.95 | 70.35 | 70.35 | 70.35 | -2.43% | 223,357 |
| Aug 19, 2025 | 73.75 | 73.75 | 71.60 | 72.10 | 72.10 | -2.24% | 109,358 |
| Aug 18, 2025 | 73.45 | 73.75 | 73.05 | 73.75 | 73.75 | 1.30% | 160,232 |
| Aug 15, 2025 | 74.75 | 74.75 | 72.15 | 72.80 | 72.80 | -2.15% | 236,095 |
| Aug 14, 2025 | 74.45 | 75.35 | 74.40 | 74.40 | 74.40 | 0.61% | 235,714 |
| Aug 13, 2025 | 76.65 | 76.70 | 73.70 | 73.95 | 73.95 | -2.95% | 138,273 |
| Aug 12, 2025 | 75.30 | 76.45 | 75.20 | 76.20 | 76.20 | 1.46% | 182,317 |
| Aug 11, 2025 | 75.15 | 75.40 | 73.75 | 75.10 | 75.10 | -0.20% | 167,119 |
| Aug 8, 2025 | 74.70 | 75.55 | 74.40 | 75.25 | 75.25 | 0.67% | 127,616 |
| Aug 7, 2025 | 73.95 | 75.75 | 73.95 | 74.75 | 74.75 | 1.29% | 225,797 |
| Aug 6, 2025 | 74.45 | 74.75 | 73.35 | 73.80 | 73.80 | 0.07% | 150,090 |
| Aug 5, 2025 | 73.60 | 74.40 | 73.30 | 73.75 | 73.75 | 0.82% | 176,507 |
| Aug 4, 2025 | 70.55 | 73.50 | 69.25 | 73.15 | 73.15 | -1.61% | 442,323 |
| Jul 31, 2025 | 74.30 | 75.20 | 74.20 | 74.35 | 74.35 | 0.95% | 222,861 |
| Jul 30, 2025 | 72.00 | 74.60 | 71.95 | 73.65 | 73.65 | 2.43% | 271,156 |
| Jul 29, 2025 | 71.15 | 72.30 | 71.10 | 71.90 | 71.90 | 1.41% | 212,520 |
| Jul 28, 2025 | 70.55 | 71.50 | 70.40 | 70.90 | 70.90 | 1.00% | 177,242 |
| Jul 25, 2025 | 70.20 | 70.80 | 70.00 | 70.20 | 70.20 | -0.07% | 169,940 |
| Jul 24, 2025 | 69.95 | 71.25 | 69.85 | 70.25 | 70.25 | 1.44% | 195,708 |
| Jul 23, 2025 | 69.30 | 69.50 | 68.70 | 69.25 | 69.25 | 0.14% | 203,273 |
| Jul 22, 2025 | 70.05 | 70.10 | 68.50 | 69.15 | 69.15 | -1.21% | 253,850 |
| Jul 21, 2025 | 70.35 | 71.05 | 69.30 | 70.00 | 70.00 | - | 312,279 |
| Jul 18, 2025 | 67.85 | 70.00 | 67.70 | 70.00 | 70.00 | 3.47% | 482,271 |