ACCO Brands Corporation (FRA:A3B)
Germany · Delayed Price · Currency is EUR 2.520
-0.060 (-2.33%)
At close: Mar 27, 2026
FRA:A3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | - |
| Mar 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Mar 25, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Mar 24, 2026 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 5.74% | 500 |
| Mar 23, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Mar 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.97% | - |
| Mar 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.61 | -4.29% | - |
| Mar 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.73 | 0.72% | - |
| Mar 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.71 | -5.44% | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | - | - |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | -3.29% | - |
| Mar 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | -3.18% | - |
| Mar 11, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.06 | -0.63% | 500 |
| Mar 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | -6.51% | - |
| Mar 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.17% | - |
| Mar 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -1.16% | - |
| Mar 5, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.38 | 2.37% | 500 |
| Mar 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -0.59% | - |
| Mar 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 0.59% | - |
| Mar 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.74% | - |
| Feb 27, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.36 | -0.58% | - |
| Feb 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | 0.58% | - |
| Feb 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | 2.38% | - |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -4.00% | - |
| Feb 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 0.57% | - |
| Feb 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | -1.14% | - |
| Feb 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.43 | 2.33% | - |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | 0.58% | - |
| Feb 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - | - |
| Feb 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 1.79% | - |
| Feb 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -2.89% | - |
| Feb 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | -0.57% | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | 3.57% | - |
| Feb 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -2.33% | - |
| Feb 9, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.36 | 2.38% | 500 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -4.00% | - |
| Feb 5, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.42 | 4.79% | 287 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | 0.60% | - |
| Feb 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | 2.47% | - |
| Feb 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.16 | 0.62% | - |
| Jan 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.14 | -1.23% | - |
| Jan 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | 0.62% | 100 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.16 | -1.82% | - |
| Jan 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | -0.60% | - |
| Jan 26, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.24 | -2.35% | 1,100 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -4.49% | - |
| Jan 22, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.47 | 3.49% | 875 |
| Jan 21, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | 3.36 | 0.58% | 60 |
| Jan 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -0.58% | - |
| Jan 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | -2.27% | - |