ACCO Brands Corporation (FRA:A3B)
Germany · Delayed Price · Currency is EUR 3.400
-0.100 (-2.86%)
At close: Sep 9, 2025
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -2.86% | 200 |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2.34% | 200 |
| Sep 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3.01% | 555 |
| Sep 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -0.60% | 555 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -1.76% | 555 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 0.59% | 555 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 0.60% | 555 |
| Aug 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | -0.59% | 555 |
| Aug 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1.20% | 555 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -0.60% | 555 |
| Aug 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | -0.59% | - |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3.05% | - |
| Aug 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -0.61% | 555 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -1.20% | 555 |
| Aug 20, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | - | 2.45% | 555 |
| Aug 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.61% | 300 |
| Aug 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -1.80% | 300 |
| Aug 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.21% | 300 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2.48% | 300 |
| Aug 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3.21% | 300 |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1.30% | 300 |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1.32% | 300 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -2.56% | 300 |
| Aug 7, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | - | 2.63% | 300 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.65% | 250 |
| Aug 5, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | - | 4.08% | 250 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -9.26% | 333 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -1.22% | 333 |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -1.20% | 333 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -2.92% | 73 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1.18% | 73 |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1.81% | 73 |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -1.19% | 73 |
| Jul 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1.20% | - |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4.40% | 73 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jul 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.85% | 73 |
| Jul 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 3.18% | 73 |
| Jul 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1.29% | 73 |
| Jul 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -3.13% | 73 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.62% | 73 |
| Jul 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.83% | 73 |
| Jul 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1.86% | 73 |
| Jul 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.83% | 73 |
| Jul 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1.23% | - |
| Jul 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -3.57% | 73 |
| Jul 7, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | - | 0.60% | 73 |
| Jul 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.83% | 1,000 |
| Jul 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1.86% | - |
| Jul 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 7.33% | - |