OTC Markets OTCPK
USD
Accelleron Industries AG (ACLLY)
77.21
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
77.21
77.21
77.21
77.21
77.21
-
Nov 5, 2026
78.80
78.80
77.18
77.21
77.21
2,100
Nov 4, 2026
79.65
79.65
78.82
79.08
79.08
1,900
Nov 3, 2026
79.20
79.20
79.20
79.20
79.20
-
Nov 2, 2026
79.97
79.97
79.14
79.20
79.20
1,300
Oct 30, 2026
77.61
77.61
76.82
76.82
76.82
800
Oct 29, 2026
81.70
81.87
81.34
81.42
81.42
6,300
Oct 28, 2026
80.10
81.05
80.10
81.05
81.05
1,100
Oct 27, 2026
78.28
78.61
78.28
78.61
78.61
1,000
Oct 26, 2026
77.06
77.06
77.06
77.06
77.06
400
Oct 23, 2026
75.68
76.18
75.68
76.18
76.18
700
Oct 22, 2026
79.58
79.58
78.00
78.18
78.18
1,700
Oct 21, 2026
80.57
80.57
80.57
80.57
80.57
-
Oct 20, 2026
82.00
82.00
80.57
80.57
80.57
1,200
Oct 19, 2026
81.72
82.21
81.72
82.19
82.19
1,200
Oct 16, 2026
81.99
81.99
81.99
81.99
81.99
-
Oct 15, 2026
81.99
81.99
81.99
81.99
81.99
500
Oct 14, 2026
83.69
83.73
82.86
82.86
82.86
1,200
Oct 13, 2026
84.56
85.07
84.55
84.55
84.55
900
Oct 12, 2026
84.23
84.23
84.23
84.23
84.23
-
Oct 9, 2026
84.23
84.23
84.23
84.23
84.23
-
Oct 8, 2026
84.20
84.23
84.20
84.23
84.23
900
Oct 7, 2026
84.84
84.84
84.00
84.00
84.00
800
Oct 6, 2026
89.86
89.86
89.86
89.86
89.86
-
Oct 5, 2026
90.59
90.59
89.18
89.86
89.86
1,800
Oct 2, 2026
90.75
90.94
90.75
90.94
90.94
1,800
Oct 1, 2026
87.79
87.79
87.79
87.79
87.79
500
Sep 30, 2026
88.27
88.35
87.12
87.12
87.12
1,800
Sep 29, 2026
89.34
89.34
87.16
87.16
87.16
600
Sep 28, 2026
91.69
91.69
90.77
90.77
90.77
600
Sep 25, 2026
93.12
93.12
93.12
93.12
93.12
-
Sep 24, 2026
93.12
93.12
93.12
93.12
93.12
-
Sep 23, 2026
93.10
93.25
92.76
93.12
93.12
1,700
Sep 22, 2026
96.12
96.12
96.12
96.12
96.12
500
Sep 21, 2026
93.32
93.32
93.32
93.32
93.32
800
Sep 18, 2026
87.99
87.99
87.99
87.99
87.99
600
Sep 17, 2026
85.86
85.86
85.86
85.86
85.86
-
Sep 16, 2026
85.86
85.86
85.86
85.86
85.86
-
Sep 15, 2026
85.90
85.90
85.86
85.86
85.86
400
Sep 14, 2026
86.20
86.20
85.90
85.90
85.90
600
Sep 11, 2026
90.59
90.59
90.59
90.59
90.59
300
Sep 10, 2026
92.40
92.90
92.40
92.90
92.90
400
Sep 9, 2026
95.88
95.88
95.07
95.07
95.07
500
Sep 8, 2026
96.18
97.17
96.18
97.17
97.17
1,200
Sep 4, 2026
94.91
94.91
93.69
93.70
93.70
1,300
Sep 3, 2026
93.50
94.30
93.50
94.30
94.30
400
Sep 2, 2026
90.55
90.55
90.55
90.55
90.55
400
Sep 1, 2026
89.78
89.78
88.54
88.54
88.54
1,100
Aug 31, 2026
90.05
90.53
89.93
90.21
90.21
1,300
Aug 28, 2026
94.24
95.03
94.24
95.03
95.03
1,300
Aug 27, 2026
95.55
95.55
92.65
93.21
93.21
1,100
Aug 26, 2026
95.00
95.00
95.00
95.00
95.00
400
Aug 25, 2026
94.08
94.08
94.08
94.08
94.08
400
Aug 24, 2026
92.50
92.60
92.50
92.60
92.60
1,200
Aug 21, 2026
93.71
93.71
93.71
93.71
93.71
500
Aug 20, 2026
93.60
93.60
93.60
93.60
93.60
600
Aug 19, 2026
94.00
94.00
93.40
93.40
93.40
900
Aug 18, 2026
93.94
93.94
93.94
93.94
93.94
500
Aug 17, 2026
94.10
98.80
94.10
97.98
97.98
1,500
Aug 14, 2026
93.06
93.06
93.06
93.06
93.06
-
Aug 13, 2026
93.06
93.06
93.06
93.06
93.06
600
Aug 12, 2026
93.06
93.06
93.06
93.06
93.06
-
Aug 11, 2026
93.06
93.06
93.06
93.06
93.06
-
Aug 10, 2026
92.42
93.06
92.24
93.06
93.06
900
Aug 7, 2026
91.31
91.31
91.31
91.31
91.31
400
Aug 6, 2026
91.63
92.40
91.50
92.39
92.39
1,600
Aug 5, 2026
92.37
92.37
92.37
92.37
92.37
400
Aug 4, 2026
90.86
90.86
90.71
90.71
90.71
700
Aug 3, 2026
89.47
89.47
87.93
89.47
89.47
1,000
Jul 31, 2026
91.06
91.06
91.06
91.06
91.06
300
Jul 30, 2026
90.42
91.61
90.40
91.61
91.61
2,700
Jul 29, 2026
86.24
86.75
86.11
86.50
86.50
1,600
Jul 28, 2026
87.99
88.47
87.99
88.47
88.47
1,300
Jul 27, 2026
91.31
91.31
90.95
90.95
90.95
1,100
Jul 24, 2026
94.73
94.80
94.20
94.75
94.75
800
Jul 23, 2026
93.31
93.90
93.31
93.59
93.59
600
Jul 22, 2026
93.36
93.36
93.36
93.36
93.36
300
Jul 21, 2026
93.15
93.15
93.15
93.15
93.15
200
Jul 20, 2026
92.57
92.57
92.57
92.57
92.57
400
Jul 17, 2026
94.62
94.62
94.62
94.62
94.62
-
Jul 16, 2026
94.17
94.62
94.14
94.62
94.62
800
Jul 15, 2026
96.89
97.99
96.89
97.99
97.99
700
Jul 14, 2026
97.30
97.42
96.37
96.37
96.37
1,200
Jul 13, 2026
94.34
94.34
94.34
94.34
94.34
500
Jul 10, 2026
95.21
95.21
95.21
95.21
95.21
300
Jul 9, 2026
96.46
96.46
95.43
95.43
95.43
1,000
Jul 8, 2026
94.08
94.08
94.08
94.08
94.08
500
Jul 7, 2026
99.25
99.25
97.08
97.08
97.08
1,900
Jul 6, 2026
102.54
102.54
102.54
102.54
102.54
300
Jul 2, 2026
100.75
100.75
100.75
100.75
100.75
-
Jul 1, 2026
100.75
100.75
100.75
100.75
100.75
600
Jun 30, 2026
102.50
102.50
101.51
101.51
101.51
1,000
Jun 29, 2026
97.68
99.07
97.68
99.07
99.07
600
Jun 26, 2026
98.98
98.98
98.98
98.98
98.98
300
Jun 25, 2026
102.84
103.97
102.49
102.49
102.49
2,700
Jun 24, 2026
101.34
101.56
101.34
101.56
101.56
2,500
Jun 23, 2026
101.46
101.46
101.46
101.46
101.46
500
Jun 22, 2026
105.80
106.40
105.80
106.25
106.25
1,000
Jun 18, 2026
104.41
104.41
103.25
103.25
103.25
400
Jun 17, 2026
101.31
101.31
101.31
101.31
101.31
-
Jun 16, 2026
100.64
101.31
100.64
101.31
101.31
2,000
Jun 15, 2026
95.99
96.88
95.70
96.88
96.88
1,500
Jun 12, 2026
94.13
94.13
94.13
94.13
94.13
400
Jun 11, 2026
92.82
95.00
92.82
93.89
93.89
1,700
Jun 10, 2026
96.66
96.66
95.18
95.18
95.18
1,800
Jun 9, 2026
99.77
99.77
96.56
96.56
96.56
1,400
Jun 8, 2026
98.42
98.42
98.42
98.42
98.42
500
Jun 5, 2026
97.86
98.01
97.82
98.01
98.01
900
Jun 4, 2026
97.77
98.42
97.77
98.42
98.42
500
Jun 3, 2026
98.28
98.89
98.28
98.31
98.31
900
Jun 2, 2026
97.30
98.26
97.30
97.79
97.79
1,200
Jun 1, 2026
97.56
97.56
97.56
97.56
97.56
900
May 29, 2026
99.56
100.49
99.08
100.38
100.38
1,700
May 28, 2026
100.15
102.00
100.15
102.00
102.00
1,600
May 27, 2026
102.35
102.35
101.31
101.79
101.79
1,300
May 26, 2026
101.87
101.87
101.87
101.87
101.87
700
May 22, 2026
99.40
100.74
99.40
100.74
100.74
900
May 21, 2026
98.96
98.96
98.32
98.32
98.32
1,000
May 20, 2026
102.44
103.00
102.00
102.00
102.00
1,100
May 19, 2026
103.70
105.55
103.70
105.55
105.55
500
May 18, 2026
109.43
109.43
108.32
108.96
108.96
1,000
May 15, 2026
110.95
110.95
110.95
110.95
110.95
-
May 14, 2026
110.95
110.95
110.95
110.95
110.95
-
May 13, 2026
110.90
110.95
110.90
110.95
110.95
600
May 12, 2026
108.90
108.90
106.41
106.87
106.87
1,800
May 11, 2026
110.29
111.24
110.29
111.22
111.22
800
May 8, 2026
113.41
113.89
113.41
113.89
113.89
800
May 7, 2026
1.877
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
114.15
114.15
112.55
112.55
112.55
700
May 6, 2026
114.56
116.79
114.56
116.79
114.91
900
May 5, 2026
109.80
111.80
109.80
111.35
109.56
2,800
May 4, 2026
107.25
107.25
107.25
107.25
105.53
-
May 1, 2026
107.25
107.25
107.25
107.25
105.53
500
Apr 30, 2026
107.15
107.15
107.15
107.15
105.43
-
Apr 29, 2026
107.15
107.15
107.15
107.15
105.43
600
Apr 28, 2026
107.82
107.82
106.00
106.00
104.30
1,200
Apr 27, 2026
109.00
109.00
108.69
108.69
106.95
1,100
Apr 24, 2026
108.01
109.46
108.01
109.46
107.70
600
Apr 23, 2026
110.00
110.00
109.39
109.39
107.63
800
Apr 22, 2026
105.63
106.66
105.63
106.66
104.95
500
Apr 21, 2026
104.79
104.79
104.79
104.79
103.11
-
Apr 20, 2026
105.64
105.64
104.79
104.79
103.11
1,600
Apr 17, 2026
106.35
107.67
106.35
107.11
105.39
1,300
Apr 16, 2026
101.66
101.66
101.33
101.33
99.70
400
Apr 15, 2026
102.10
102.58
101.72
101.76
100.12
1,300
Apr 14, 2026
103.50
103.50
103.50
103.50
101.84
-
Apr 13, 2026
102.76
103.50
102.76
103.50
101.84
400
Apr 10, 2026
101.31
101.31
101.31
101.31
99.68
600
Apr 9, 2026
100.00
100.00
100.00
100.00
98.39
1,000
Apr 8, 2026
99.71
99.72
99.49
99.72
98.12
1,100
Apr 7, 2026
94.05
94.05
92.63
92.87
91.38
1,000
Apr 6, 2026
93.61
94.00
93.61
93.67
92.17
1,400
Apr 2, 2026
92.67
93.60
92.67
93.25
91.75
1,200
Apr 1, 2026
93.54
94.09
93.34
94.09
92.57
900
Mar 31, 2026
89.42
89.42
89.42
89.42
87.98
1,300
Mar 30, 2026
88.81
88.81
86.88
86.88
85.48
1,200
Mar 27, 2026
87.75
88.25
87.75
88.25
86.83
1,100
Mar 26, 2026
95.60
95.60
95.60
95.60
94.06
-
Mar 25, 2026
95.44
95.60
95.44
95.60
94.06
600
Mar 24, 2026
94.43
94.43
94.43
94.43
92.92
700
Mar 23, 2026
94.07
97.20
94.07
96.50
94.95
2,600
Mar 20, 2026
92.33
93.49
92.33
93.25
91.75
1,000
Mar 19, 2026
96.36
96.36
96.36
96.36
94.81
400
Mar 18, 2026
100.15
100.60
100.15
100.20
98.59
700
Mar 17, 2026
99.89
100.58
99.84
100.58
98.96
1,000
Mar 16, 2026
96.11
97.45
95.95
97.45
95.88
1,300
Mar 13, 2026
95.32
95.51
94.47
94.47
92.95
900
Mar 12, 2026
95.56
95.56
93.30
94.06
92.55
1,900
Mar 11, 2026
86.62
86.62
86.62
86.62
85.23
-
Mar 10, 2026
87.13
87.57
86.62
86.62
85.23
1,800
Mar 9, 2026
84.84
85.28
84.37
84.84
83.48
1,100
Mar 6, 2026
86.28
86.28
86.28
86.28
84.89
300
Mar 5, 2026
89.87
89.87
88.64
88.64
87.22
1,700
Mar 4, 2026
91.90
91.90
91.57
91.57
90.10
500
Mar 3, 2026
90.88
91.11
90.88
91.11
89.65
400
Mar 2, 2026
94.35
94.35
93.57
93.57
92.07
800
Feb 27, 2026
92.25
93.54
92.25
93.54
92.04
1,400
Feb 26, 2026
93.00
93.57
93.00
93.57
92.07
600
Feb 25, 2026
94.78
94.78
93.80
93.80
92.29
500
Feb 24, 2026
94.45
94.45
94.45
94.45
92.93
400
Feb 23, 2026
93.76
93.76
93.76
93.76
92.25
800
Feb 20, 2026
96.36
96.36
96.36
96.36
94.81
500
Feb 19, 2026
95.22
95.25
94.97
94.97
93.45
800
Feb 18, 2026
96.44
96.44
96.44
96.44
94.89
500
Feb 17, 2026
93.54
95.60
93.54
95.60
94.06
900
Feb 13, 2026
92.06
92.06
92.06
92.06
90.58
-
Feb 12, 2026
92.43
92.43
91.60
92.06
90.58
1,800
Feb 11, 2026
94.64
94.64
93.91
93.91
92.40
1,300
Feb 10, 2026
95.05
95.05
95.05
95.05
93.52
600
Feb 9, 2026
95.03
96.39
95.03
96.39
94.84
800
Feb 6, 2026
93.62
93.62
93.62
93.62
92.12
500
Feb 5, 2026
93.46
93.46
91.45
91.45
89.98
700
Feb 4, 2026
93.30
93.31
91.40
92.15
90.67
3,000
Feb 3, 2026
95.95
96.73
95.85
95.85
94.31
1,400
Feb 2, 2026
93.80
94.86
93.80
94.48
92.96
2,300
Jan 30, 2026
96.56
96.56
95.61
95.61
94.07
1,200
Jan 29, 2026
95.14
95.14
94.00
94.95
93.42
1,400
Jan 28, 2026
91.19
91.19
91.19
91.19
89.73
600
Jan 27, 2026
92.96
93.66
92.56
92.56
91.07
1,200
Jan 26, 2026
90.42
91.39
90.42
91.35
89.88
2,400
Jan 23, 2026
89.21
90.11
89.00
90.11
88.66
1,400
Jan 22, 2026
88.44
88.44
88.44
88.44
87.02
500
Jan 21, 2026
86.99
86.99
86.99
86.99
85.59
300
Jan 20, 2026
84.60
86.15
84.60
86.15
84.77
1,100
Jan 16, 2026
84.03
84.98
84.03
84.98
83.61
600
Jan 15, 2026
79.49
81.70
79.49
81.30
79.99
900
Jan 14, 2026
78.56
78.70
78.54
78.54
77.28
800
Jan 13, 2026
79.29
79.78
79.29
79.57
78.29
700
Jan 12, 2026
81.06
81.51
80.67
80.75
79.45
1,800
Jan 9, 2026
81.12
81.12
81.12
81.12
79.82
600
Jan 8, 2026
81.35
81.35
80.64
80.64
79.34
1,000
Jan 7, 2026
80.46
81.57
80.46
81.50
80.19
1,300
Jan 6, 2026
79.99
79.99
79.71
79.71
78.43
1,200
Jan 5, 2026
78.90
79.80
78.17
79.80
78.52
1,200
Jan 2, 2026
77.71
78.11
77.20
78.11
76.85
1,200
Dec 31, 2025
77.73
77.73
77.73
77.73
76.48
-
Dec 30, 2025
77.53
77.78
77.53
77.73
76.48
1,600
Dec 29, 2025
77.84
77.84
77.50
77.50
76.26
900
Dec 26, 2025
77.85
77.85
77.85
77.85
76.60
-
Dec 24, 2025
77.85
77.85
77.85
77.85
76.60
-
Dec 23, 2025
79.20
79.20
77.85
77.85
76.60
2,300
Dec 22, 2025
78.92
78.92
78.82
78.82
77.55
900
Dec 19, 2025
77.70
77.99
77.70
77.83
76.58
1,700
Dec 18, 2025
77.27
77.27
77.27
77.27
76.02
600
Dec 17, 2025
78.89
78.89
78.09
78.09
76.83
1,700
Dec 16, 2025
78.62
79.25
78.36
78.36
77.10
1,400
Dec 15, 2025
79.23
79.31
79.23
79.29
78.02
800
Dec 12, 2025
80.93
80.93
80.67
80.67
79.37
700
Dec 11, 2025
80.00
80.00
80.00
80.00
78.71
700
Dec 10, 2025
80.90
80.90
80.90
80.90
79.60
600
Dec 9, 2025
79.63
79.63
79.63
79.63
78.35
-
Dec 8, 2025
79.02
79.63
79.02
79.63
78.35
1,600
Dec 5, 2025
78.15
78.26
77.78
77.78
76.53
800
Dec 4, 2025
78.31
78.31
78.31
78.31
77.05
1,000
Dec 3, 2025
77.30
77.87
77.30
77.87
76.62
800
Dec 2, 2025
77.11
77.30
77.11
77.30
76.06
2,500
Dec 1, 2025
78.75
78.75
78.75
78.75
77.49
-
Nov 28, 2025
78.75
78.75
78.75
78.75
77.49
600
Nov 26, 2025
77.62
77.62
77.62
77.62
76.37
800
Nov 25, 2025
76.60
76.65
76.60
76.65
75.42
600
Nov 24, 2025
78.58
78.58
77.61
77.61
76.36
1,800
Nov 21, 2025
79.93
79.93
79.93
79.93
78.65
-
Nov 20, 2025
79.85
80.72
79.85
79.93
78.65
1,800
Nov 19, 2025
77.86
77.86
77.18
77.18
75.94
1,100
Nov 18, 2025
78.00
78.00
77.83
77.83
76.58
900
Nov 17, 2025
79.20
79.20
79.20
79.20
77.93
900
Nov 14, 2025
79.80
79.84
79.69
79.69
78.41
700
Nov 13, 2025
79.89
80.00
78.75
79.07
77.80
1,100
Nov 12, 2025
79.60
79.60
79.33
79.36
78.09
2,100
Nov 11, 2025
79.36
79.36
79.36
79.36
78.08
700
Nov 10, 2025
78.21
78.32
78.21
78.32
77.06
600
Nov 7, 2025
76.17
76.89
76.17
76.25
75.02
1,700
