ACCENTRO Real Estate AG (ETR:A4Y0)
Germany · Delayed Price · Currency is EUR 518.88
-175.12 (-25.23%)
At close: Jul 1, 2025
ACCENTRO Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 583.74 | 583.74 | 499.42 | 518.88 | 518.88 | -25.23% | 6 |
| Jun 30, 2025 | 590.23 | 694.00 | 590.23 | 694.00 | 694.00 | -1.83% | - |
| Jun 27, 2025 | 612.93 | 706.97 | 612.93 | 706.97 | 706.97 | 0.93% | - |
| Jun 26, 2025 | 619.41 | 700.49 | 619.41 | 700.49 | 700.49 | 5.88% | - |
| Jun 25, 2025 | 612.93 | 661.57 | 609.68 | 661.57 | 661.57 | -2.86% | - |
| Jun 24, 2025 | 681.03 | 681.03 | 681.03 | 681.03 | 681.03 | -3.67% | - |
| Jun 23, 2025 | 612.93 | 706.97 | 612.93 | 706.97 | 706.97 | 3.81% | - |
| Jun 20, 2025 | 612.93 | 681.03 | 612.93 | 681.03 | 681.03 | -1.87% | - |
| Jun 19, 2025 | 586.98 | 694.00 | 586.98 | 694.00 | 694.00 | - | 1 |
| Jun 18, 2025 | 797.78 | 797.78 | 694.00 | 694.00 | 694.00 | - | - |
| Jun 17, 2025 | 586.98 | 694.00 | 586.98 | 694.00 | 694.00 | -0.93% | - |
| Jun 16, 2025 | 596.71 | 804.26 | 596.71 | 700.49 | 700.49 | -1.82% | - |
| Jun 13, 2025 | 726.43 | 810.75 | 586.98 | 713.46 | 713.46 | 23.60% | 2 |
| Jun 12, 2025 | 551.31 | 726.43 | 551.31 | 577.25 | 577.25 | -12.75% | - |
| Jun 11, 2025 | 726.43 | 726.43 | 609.68 | 661.57 | 661.57 | - | 2 |
| Jun 10, 2025 | 612.93 | 661.57 | 612.93 | 661.57 | 661.57 | - | - |
| Jun 9, 2025 | 612.93 | 661.57 | 612.93 | 661.57 | 661.57 | -1.92% | - |
| Jun 6, 2025 | 674.54 | 674.54 | 674.54 | 674.54 | 674.54 | - | - |
| Jun 5, 2025 | 612.93 | 726.43 | 612.93 | 674.54 | 674.54 | - | - |
| Jun 4, 2025 | 681.03 | 681.03 | 638.87 | 674.54 | 674.54 | -1.89% | 1 |
| Jun 3, 2025 | 687.52 | 687.52 | 687.52 | 687.52 | 687.52 | 1.92% | - |
| Jun 2, 2025 | 619.41 | 674.54 | 619.41 | 674.54 | 674.54 | - | - |
| May 30, 2025 | 612.93 | 674.54 | 612.93 | 674.54 | 674.54 | - | - |
| May 29, 2025 | 726.43 | 726.43 | 674.54 | 674.54 | 674.54 | - | - |
| May 28, 2025 | 726.43 | 726.43 | 619.41 | 674.54 | 674.54 | -6.31% | - |
| May 27, 2025 | 726.43 | 726.43 | 719.95 | 719.95 | 719.95 | 2.78% | - |
| May 26, 2025 | 700.49 | 700.49 | 700.49 | 700.49 | 700.49 | 8.00% | - |
| May 23, 2025 | 726.43 | 732.92 | 609.68 | 648.60 | 648.60 | -6.54% | 3 |
| May 22, 2025 | 554.55 | 694.00 | 554.55 | 694.00 | 694.00 | 9.74% | - |
| May 21, 2025 | 632.39 | 632.39 | 632.39 | 632.39 | 632.38 | -17.37% | - |
| May 20, 2025 | 758.86 | 765.35 | 752.38 | 765.35 | 765.35 | 18.00% | - |
| May 19, 2025 | 512.39 | 810.75 | 512.39 | 648.60 | 648.60 | 3.09% | 4 |
| May 16, 2025 | 745.89 | 745.89 | 629.14 | 629.14 | 629.14 | -0.51% | - |
| May 15, 2025 | 486.45 | 632.39 | 486.45 | 632.39 | 632.38 | 9.55% | 2 |
| May 14, 2025 | 648.60 | 661.57 | 577.25 | 577.25 | 577.25 | -23.28% | 2 |
| May 13, 2025 | 752.38 | 752.38 | 752.38 | 752.38 | 752.38 | 2.65% | - |
| May 12, 2025 | 648.60 | 732.92 | 648.60 | 732.92 | 732.92 | 4.63% | - |
| May 9, 2025 | 739.40 | 739.40 | 648.60 | 700.49 | 700.49 | -1.82% | - |
| May 8, 2025 | 771.83 | 771.83 | 648.60 | 713.46 | 713.46 | -2.65% | - |
| May 7, 2025 | 648.60 | 804.26 | 648.60 | 732.92 | 732.92 | -4.24% | - |
| May 6, 2025 | 765.35 | 765.35 | 765.35 | 765.35 | 765.35 | - | - |
| May 5, 2025 | 655.09 | 765.35 | 648.60 | 765.35 | 765.35 | 2.61% | 1 |
| May 2, 2025 | 830.21 | 830.21 | 745.89 | 745.89 | 745.89 | 3.60% | - |
| Apr 30, 2025 | 739.40 | 771.83 | 655.09 | 719.95 | 719.95 | -3.48% | - |
| Apr 29, 2025 | 875.61 | 959.93 | 745.89 | 745.89 | 745.89 | -19.58% | 4 |
| Apr 28, 2025 | 921.01 | 1,063.70 | 875.61 | 927.50 | 927.50 | 2.88% | 1 |
| Apr 25, 2025 | 875.61 | 1,290.71 | 875.61 | 901.55 | 901.55 | -2.80% | 4 |
| Apr 24, 2025 | 1,037.76 | 1,524.21 | 927.50 | 927.50 | 927.50 | 1.42% | 19 |
| Apr 23, 2025 | 655.09 | 1,135.05 | 655.09 | 914.53 | 914.53 | 33.02% | 11 |
| Apr 22, 2025 | 499.42 | 804.26 | 385.92 | 687.52 | 687.52 | 79.66% | 19 |