ACCO Brands Corporation (FRA:A3B)
Germany · Delayed Price · Currency is EUR 3.400
-0.160 (-4.49%)
At close: Jan 23, 2026
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jan 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 100 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jan 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 26, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -2.35% | 1,100 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Jan 22, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 3.49% | 875 |
| Jan 21, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 0.58% | 60 |
| Jan 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jan 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Jan 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Jan 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jan 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jan 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Jan 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jan 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jan 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 100 |
| Jan 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 30, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Dec 29, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 5.84% | 1,000 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Dec 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Dec 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Dec 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Dec 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Dec 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Dec 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Dec 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Dec 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Dec 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Nov 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Nov 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | - | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | 1.42% | - |
| Nov 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | -3.42% | - |
| Nov 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.85 | -1.35% | - |