ACCO Brands Corporation (FRA:A3B)
Germany · Delayed Price · Currency is EUR 3.480
-0.040 (-1.14%)
Last updated: Feb 20, 2026, 8:04 AM CET
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Feb 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Feb 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Feb 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Feb 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Feb 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Feb 9, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 2.38% | 500 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Feb 5, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 4.79% | 287 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Feb 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Feb 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| 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% | - |