ACCO Brands Corporation (FRA:A3B)
Germany · Delayed Price · Currency is EUR 4.100
+0.140 (3.54%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:A3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | 2,000 |
| Oct 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Oct 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Oct 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Oct 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Oct 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Oct 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Oct 12, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 3.57% | 2,000 |
| Oct 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Oct 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Oct 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Oct 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Oct 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Oct 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Oct 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Sep 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Sep 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Sep 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.47% | - |
| Sep 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Sep 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.74% | - |
| Sep 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Sep 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Sep 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Sep 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Sep 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Sep 8, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 1,000 |
| Sep 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Sep 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Sep 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Sep 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Aug 28, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 3.93% | 5,500 |
| Aug 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Aug 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.56% | - |
| Aug 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | - | - |
| Aug 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 1.11% | - |
| Aug 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -2.70% | - |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |