Accelleron Industries AG (SWX:ACLN)
Switzerland
· Delayed Price · Currency is CHF 84.10
-1.65 (-1.92%)
Apr 28, 2026, 5:30 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.75 | 85.75 | 83.35 | 84.10 | 84.10 | -1.92% | 196,309 |
| Apr 27, 2026 | 85.65 | 86.80 | 84.65 | 85.75 | 85.75 | 0.41% | 308,261 |
| Apr 24, 2026 | 84.85 | 86.60 | 83.90 | 85.40 | 85.40 | -0.93% | 167,974 |
| Apr 23, 2026 | 83.50 | 86.65 | 83.05 | 86.20 | 86.20 | 2.74% | 189,751 |
| Apr 22, 2026 | 82.40 | 86.15 | 81.55 | 83.90 | 83.90 | 2.94% | 232,057 |
| Apr 21, 2026 | 82.40 | 82.40 | 80.90 | 81.50 | 81.50 | -0.37% | 154,831 |
| Apr 20, 2026 | 83.15 | 83.15 | 81.05 | 81.80 | 81.80 | -2.85% | 227,098 |
| Apr 17, 2026 | 80.30 | 84.20 | 80.30 | 84.20 | 84.20 | 4.40% | 233,659 |
| Apr 16, 2026 | 79.75 | 80.85 | 79.50 | 80.65 | 80.65 | 1.26% | 182,055 |
| Apr 15, 2026 | 81.00 | 81.00 | 79.15 | 79.65 | 79.65 | -2.27% | 274,037 |
| Apr 14, 2026 | 81.00 | 82.30 | 80.85 | 81.50 | 81.50 | 0.68% | 219,026 |
| Apr 13, 2026 | 80.10 | 81.00 | 79.00 | 80.95 | 80.95 | 1.06% | 165,553 |
| Apr 10, 2026 | 80.00 | 80.15 | 79.15 | 80.10 | 80.10 | 0.44% | 163,506 |
| Apr 9, 2026 | 78.00 | 79.75 | 77.85 | 79.75 | 79.75 | 0.95% | 189,027 |
| Apr 8, 2026 | 77.65 | 79.00 | 76.45 | 79.00 | 79.00 | 7.26% | 204,606 |
| Apr 7, 2026 | 74.50 | 76.05 | 73.65 | 73.65 | 73.65 | -0.87% | 241,435 |
| Apr 2, 2026 | 73.00 | 75.35 | 72.25 | 74.30 | 74.30 | -0.93% | 146,315 |
| Apr 1, 2026 | 74.35 | 75.00 | 73.05 | 75.00 | 75.00 | 5.26% | 227,570 |
| Mar 31, 2026 | 69.50 | 72.40 | 68.95 | 71.25 | 71.25 | 1.93% | 330,201 |
| Mar 30, 2026 | 70.30 | 71.50 | 69.60 | 69.90 | 69.90 | -1.20% | 182,469 |
| Mar 27, 2026 | 74.55 | 74.55 | 69.40 | 70.75 | 70.75 | -5.67% | 272,526 |
| Mar 26, 2026 | 75.50 | 75.60 | 74.50 | 75.00 | 75.00 | -0.99% | 156,933 |
| Mar 25, 2026 | 75.95 | 76.80 | 75.45 | 75.75 | 75.75 | 1.41% | 157,646 |
| Mar 24, 2026 | 74.10 | 75.00 | 73.30 | 74.70 | 74.70 | -0.80% | 227,048 |
| Mar 23, 2026 | 72.75 | 76.75 | 71.25 | 75.30 | 75.30 | 2.24% | 266,351 |
| Mar 20, 2026 | 76.25 | 76.35 | 72.55 | 73.65 | 73.65 | -2.96% | 483,788 |
| Mar 19, 2026 | 79.00 | 79.25 | 75.55 | 75.90 | 75.90 | -5.01% | 208,732 |
| Mar 18, 2026 | 79.50 | 80.65 | 78.85 | 79.90 | 79.90 | 1.33% | 240,003 |
| Mar 17, 2026 | 76.00 | 78.85 | 75.65 | 78.85 | 78.85 | 3.14% | 226,195 |
| Mar 16, 2026 | 74.75 | 76.95 | 74.55 | 76.45 | 76.45 | 2.62% | 197,305 |
| Mar 13, 2026 | 75.40 | 76.50 | 74.25 | 74.50 | 74.50 | 0.47% | 263,569 |
| Mar 12, 2026 | 72.30 | 77.75 | 72.30 | 74.15 | 74.15 | 11.76% | 622,486 |
| Mar 11, 2026 | 67.35 | 67.35 | 66.15 | 66.35 | 66.35 | -1.48% | 177,411 |
| Mar 10, 2026 | 68.25 | 68.30 | 67.05 | 67.35 | 67.35 | 1.58% | 107,393 |
| Mar 9, 2026 | 65.90 | 66.70 | 63.80 | 66.30 | 66.30 | -2.00% | 186,174 |
| Mar 6, 2026 | 70.05 | 70.30 | 66.90 | 67.65 | 67.65 | -3.29% | 130,815 |
| Mar 5, 2026 | 71.85 | 72.05 | 69.35 | 69.95 | 69.95 | -2.10% | 153,459 |
| Mar 4, 2026 | 71.00 | 72.05 | 70.50 | 71.45 | 71.45 | 0.14% | 144,021 |
| Mar 3, 2026 | 72.60 | 72.60 | 70.80 | 71.35 | 71.35 | -2.66% | 209,127 |
| Mar 2, 2026 | 72.45 | 74.95 | 71.50 | 73.30 | 73.30 | 1.03% | 263,056 |
| Feb 27, 2026 | 72.40 | 73.05 | 70.85 | 72.55 | 72.55 | 0.42% | 318,601 |
| Feb 26, 2026 | 73.65 | 74.10 | 71.55 | 72.25 | 72.25 | -1.70% | 100,876 |
| Feb 25, 2026 | 73.45 | 74.40 | 73.30 | 73.50 | 73.50 | 0.48% | 92,989 |
| Feb 24, 2026 | 72.80 | 73.55 | 72.00 | 73.15 | 73.15 | 1.32% | 88,572 |
| Feb 23, 2026 | 74.00 | 74.35 | 72.20 | 72.20 | 72.20 | -3.41% | 176,495 |
| Feb 20, 2026 | 74.05 | 74.75 | 73.70 | 74.75 | 74.75 | 1.36% | 127,013 |
| Feb 19, 2026 | 73.70 | 74.00 | 73.10 | 73.75 | 73.75 | -0.61% | 127,540 |
| Feb 18, 2026 | 73.50 | 75.85 | 73.20 | 74.20 | 74.20 | 1.30% | 226,397 |
| Feb 17, 2026 | 71.70 | 73.40 | 70.95 | 73.25 | 73.25 | 1.95% | 120,342 |
| Feb 16, 2026 | 71.50 | 72.20 | 71.10 | 71.85 | 71.85 | 0.49% | 88,518 |
| Feb 13, 2026 | 70.70 | 71.80 | 70.25 | 71.50 | 71.50 | 0.99% | 148,647 |
| Feb 12, 2026 | 73.30 | 73.40 | 70.40 | 70.80 | 70.80 | -1.80% | 155,011 |
| Feb 11, 2026 | 72.25 | 73.45 | 71.75 | 72.10 | 72.10 | -0.69% | 206,785 |
| Feb 10, 2026 | 73.95 | 73.95 | 72.40 | 72.60 | 72.60 | -1.96% | 102,928 |
| Feb 9, 2026 | 73.05 | 74.25 | 72.95 | 74.05 | 74.05 | 1.79% | 134,114 |
| Feb 6, 2026 | 71.60 | 73.00 | 70.90 | 72.75 | 72.75 | 1.61% | 122,156 |
| Feb 5, 2026 | 70.95 | 73.50 | 70.55 | 71.60 | 71.60 | 0.49% | 152,766 |
| Feb 4, 2026 | 74.80 | 74.80 | 71.20 | 71.25 | 71.25 | -4.75% | 185,692 |
| Feb 3, 2026 | 74.95 | 75.35 | 74.00 | 74.80 | 74.80 | 1.15% | 150,264 |
| Feb 2, 2026 | 72.70 | 74.30 | 72.40 | 73.95 | 73.95 | 0.20% | 144,783 |
| Jan 30, 2026 | 72.60 | 74.75 | 72.40 | 73.80 | 73.80 | 1.72% | 210,435 |
| Jan 29, 2026 | 72.00 | 73.35 | 71.85 | 72.55 | 72.55 | 1.82% | 161,557 |
| Jan 28, 2026 | 72.05 | 72.65 | 70.75 | 71.25 | 71.25 | -1.04% | 175,226 |
| Jan 27, 2026 | 70.30 | 72.00 | 70.10 | 72.00 | 72.00 | 2.49% | 126,606 |
| Jan 26, 2026 | 70.25 | 70.85 | 69.70 | 70.25 | 70.25 | - | 137,662 |
| Jan 23, 2026 | 69.55 | 70.50 | 68.80 | 70.25 | 70.25 | 0.93% | 100,023 |
| Jan 22, 2026 | 69.45 | 70.90 | 69.05 | 69.60 | 69.60 | 1.38% | 261,165 |
| Jan 21, 2026 | 68.00 | 69.30 | 67.45 | 68.65 | 68.65 | 0.88% | 184,445 |
| Jan 20, 2026 | 67.80 | 68.35 | 65.40 | 68.05 | 68.05 | 0.29% | 199,144 |
| Jan 19, 2026 | 67.75 | 67.85 | 66.70 | 67.85 | 67.85 | -0.80% | 146,868 |
| Jan 16, 2026 | 66.95 | 68.40 | 65.90 | 68.40 | 68.40 | 3.32% | 242,715 |
| Jan 15, 2026 | 63.60 | 66.20 | 63.20 | 66.20 | 66.20 | 5.08% | 286,772 |
| Jan 14, 2026 | 63.65 | 64.35 | 62.65 | 63.00 | 63.00 | -0.71% | 109,316 |
| Jan 13, 2026 | 64.90 | 64.90 | 61.65 | 63.45 | 63.45 | -1.86% | 176,802 |
| Jan 12, 2026 | 65.50 | 65.95 | 64.65 | 64.65 | 64.65 | -1.00% | 100,645 |
| Jan 9, 2026 | 64.75 | 65.30 | 64.15 | 65.30 | 65.30 | 1.16% | 80,616 |
| Jan 8, 2026 | 64.95 | 65.25 | 64.40 | 64.55 | 64.55 | -0.69% | 104,761 |
| Jan 7, 2026 | 64.70 | 65.00 | 63.45 | 65.00 | 65.00 | 1.96% | 137,700 |
| Jan 6, 2026 | 63.90 | 64.05 | 62.40 | 63.75 | 63.75 | 0.55% | 161,872 |
| Jan 5, 2026 | 61.75 | 63.60 | 61.75 | 63.40 | 63.40 | 3.01% | 149,857 |
| Dec 30, 2025 | 61.30 | 61.55 | 60.90 | 61.55 | 61.55 | - | 141,145 |
| Dec 29, 2025 | 62.85 | 62.85 | 60.70 | 61.55 | 61.55 | -2.30% | 148,369 |
| Dec 23, 2025 | 62.45 | 63.20 | 62.35 | 63.00 | 63.00 | 0.88% | 98,323 |
| Dec 22, 2025 | 62.40 | 62.90 | 62.10 | 62.45 | 62.45 | 0.08% | 133,594 |
| Dec 19, 2025 | 61.80 | 62.50 | 61.65 | 62.40 | 62.40 | 1.38% | 318,630 |
| Dec 18, 2025 | 61.85 | 62.40 | 61.25 | 61.55 | 61.55 | -0.40% | 207,246 |
| Dec 17, 2025 | 63.00 | 63.25 | 61.80 | 61.80 | 61.80 | -1.67% | 178,451 |
| Dec 16, 2025 | 62.55 | 63.15 | 62.15 | 62.85 | 62.85 | -0.48% | 111,981 |
| Dec 15, 2025 | 63.85 | 64.10 | 62.85 | 63.15 | 63.15 | -0.86% | 120,234 |
| Dec 12, 2025 | 63.80 | 65.05 | 63.50 | 63.70 | 63.70 | 0.16% | 178,873 |
| Dec 11, 2025 | 65.20 | 65.50 | 63.50 | 63.60 | 63.60 | -2.15% | 139,513 |
| Dec 10, 2025 | 64.10 | 65.00 | 63.70 | 65.00 | 65.00 | 1.25% | 136,260 |
| Dec 9, 2025 | 64.80 | 65.25 | 63.65 | 64.20 | 64.20 | -0.23% | 115,413 |
| Dec 8, 2025 | 63.30 | 64.60 | 63.05 | 64.35 | 64.35 | 2.06% | 130,192 |
| 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 |