ACCO Brands Corporation (FRA:A3B)
Germany · Delayed Price · Currency is EUR 3.420
+0.040 (1.18%)
Last updated: Sep 24, 2025, 8:02 AM CET
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Sep 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Sep 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Sep 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 200 |
| Sep 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | 200 |
| Sep 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | 200 |
| Sep 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | 200 |
| Sep 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 200 |
| Sep 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 200 |
| Sep 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | 200 |
| Sep 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | 200 |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 200 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 200 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 200 |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 200 |
| Sep 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | 555 |
| Sep 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | 555 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 555 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 555 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 555 |
| Aug 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 555 |
| Aug 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | 555 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Aug 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | 500 |
| Aug 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | -1.20% | - |
| Aug 20, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.28 | 2.45% | 555 |
| Aug 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -0.61% | - |
| Aug 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -1.80% | 1,775 |
| Aug 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.28 | 1.21% | 300 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 2.48% | - |
| Aug 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | 3.21% | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 1.30% | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 1.32% | - |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -2.56% | - |
| Aug 7, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.06 | 2.63% | 400 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -0.65% | - |
| Aug 5, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.00 | 4.08% | 250 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | -9.26% | 575 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -1.22% | - |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -1.20% | 333 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -2.92% | 500 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.35 | 1.18% | - |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | 1.81% | - |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -1.19% | - |
| Jul 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | 1.20% | - |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | 4.40% | - |