Accelleron Industries AG ACLLY
80.96 USD -2.67 (-3.19%)
Regular-session close
81.02 Day range 81.02
75.68 52-week range 116.79
- YTD
- +4.15%
- 1 year
- +2.38%
ACLLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | -2.60 | -3.11% | 100 |
| Nov 12, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | +0.11 | +0.13% | 400 |
| Nov 11, 2026 | 82.95 | 83.51 | 82.95 | 83.51 | +2.00 | +2.45% | 500 |
| Nov 10, 2026 | 82.10 | 82.10 | 80.99 | 81.51 | -1.36 | -1.64% | 15,600 |
| Nov 9, 2026 | 81.60 | 82.87 | 81.60 | 82.87 | +5.66 | +7.33% | 900 |
| Nov 6, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 78.80 | 78.80 | 77.18 | 77.21 | -1.87 | -2.36% | 2,100 |
| Nov 4, 2026 | 79.65 | 79.65 | 78.82 | 79.08 | -0.12 | -0.15% | 1,900 |
| Nov 3, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 79.97 | 79.97 | 79.14 | 79.20 | +2.38 | +3.10% | 1,300 |
| Oct 30, 2026 | 77.61 | 77.61 | 76.82 | 76.82 | -4.60 | -5.65% | 800 |
| Oct 29, 2026 | 81.70 | 81.87 | 81.34 | 81.42 | +0.37 | +0.46% | 6,300 |
| Oct 28, 2026 | 80.10 | 81.05 | 80.10 | 81.05 | +2.44 | +3.10% | 1,100 |
| Oct 27, 2026 | 78.28 | 78.61 | 78.28 | 78.61 | +1.55 | +2.01% | 1,000 |
| Oct 26, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | +0.88 | +1.16% | 400 |
| Oct 23, 2026 | 75.68 | 76.18 | 75.68 | 76.18 | -2.00 | -2.56% | 700 |
| Oct 22, 2026 | 79.58 | 79.58 | 78.00 | 78.18 | -2.39 | -2.97% | 1,700 |
| Oct 21, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 82.00 | 82.00 | 80.57 | 80.57 | -1.62 | -1.97% | 1,200 |
| Oct 19, 2026 | 81.72 | 82.21 | 81.72 | 82.19 | +0.20 | +0.24% | 1,200 |
| Oct 16, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | -0.87 | -1.05% | 500 |
| Oct 14, 2026 | 83.69 | 83.73 | 82.86 | 82.86 | -1.69 | -2.00% | 1,200 |
| Oct 13, 2026 | 84.56 | 85.07 | 84.55 | 84.55 | +0.32 | +0.38% | 900 |
| Oct 12, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 84.20 | 84.23 | 84.20 | 84.23 | +0.23 | +0.27% | 900 |
| Oct 7, 2026 | 84.84 | 84.84 | 84.00 | 84.00 | -5.86 | -6.52% | 800 |
| Oct 6, 2026 | 89.86 | 89.86 | 89.86 | 89.86 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 90.59 | 90.59 | 89.18 | 89.86 | -1.08 | -1.19% | 1,800 |
| Oct 2, 2026 | 90.75 | 90.94 | 90.75 | 90.94 | +3.15 | +3.59% | 1,800 |
| Oct 1, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | +0.67 | +0.77% | 500 |
| Sep 30, 2026 | 88.27 | 88.35 | 87.12 | 87.12 | -0.04 | -0.05% | 1,800 |
| Sep 29, 2026 | 89.34 | 89.34 | 87.16 | 87.16 | -3.61 | -3.98% | 600 |
| Sep 28, 2026 | 91.69 | 91.69 | 90.77 | 90.77 | -2.35 | -2.52% | 600 |
| Sep 25, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 93.10 | 93.25 | 92.76 | 93.12 | -3.00 | -3.12% | 1,700 |
| Sep 22, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | +2.80 | +3.00% | 500 |
| Sep 21, 2026 | 93.32 | 93.32 | 93.32 | 93.32 | +5.33 | +6.06% | 800 |
| Sep 18, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | +2.13 | +2.48% | 600 |
| Sep 17, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 85.90 | 85.90 | 85.86 | 85.86 | -0.04 | -0.05% | 400 |
| Sep 14, 2026 | 86.20 | 86.20 | 85.90 | 85.90 | -4.69 | -5.18% | 600 |
| Sep 11, 2026 | 90.59 | 90.59 | 90.59 | 90.59 | -2.31 | -2.49% | 300 |
| Sep 10, 2026 | 92.40 | 92.90 | 92.40 | 92.90 | -2.17 | -2.28% | 400 |
| Sep 9, 2026 | 95.88 | 95.88 | 95.07 | 95.07 | -2.10 | -2.16% | 500 |
| Sep 8, 2026 | 96.18 | 97.17 | 96.18 | 97.17 | +3.47 | +3.70% | 1,200 |
| Sep 4, 2026 | 94.91 | 94.91 | 93.69 | 93.70 | -0.60 | -0.64% | 1,300 |
| Sep 3, 2026 | 93.50 | 94.30 | 93.50 | 94.30 | +3.75 | +4.14% | 400 |
| Sep 2, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | +2.01 | +2.27% | 400 |
| Sep 1, 2026 | 89.78 | 89.78 | 88.54 | 88.54 | -1.67 | -1.85% | 1,100 |
| Aug 31, 2026 | 90.05 | 90.53 | 89.93 | 90.21 | -4.82 | -5.07% | 1,300 |
| Aug 28, 2026 | 94.24 | 95.03 | 94.24 | 95.03 | +1.82 | +1.95% | 1,300 |
| Aug 27, 2026 | 95.55 | 95.55 | 92.65 | 93.21 | -1.79 | -1.88% | 1,100 |
| Aug 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | +0.92 | +0.98% | 400 |
| Aug 25, 2026 | 94.08 | 94.08 | 94.08 | 94.08 | +1.48 | +1.60% | 400 |
| Aug 24, 2026 | 92.50 | 92.60 | 92.50 | 92.60 | -1.11 | -1.18% | 1,200 |
| Aug 21, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | +0.11 | +0.12% | 500 |
| Aug 20, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | +0.20 | +0.21% | 600 |
| Aug 19, 2026 | 94.00 | 94.00 | 93.40 | 93.40 | -0.54 | -0.57% | 900 |
| Aug 18, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | -4.04 | -4.12% | 500 |
| Aug 17, 2026 | 94.10 | 98.80 | 94.10 | 97.98 | +4.92 | +5.29% | 1,500 |
| Aug 14, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ACLLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.