ACCO Brands Corporation (FRA:A3B)
Germany · Delayed Price · Currency is EUR 3.300
+0.040 (1.23%)
At close: Jun 5, 2026
FRA:A3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jun 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Jun 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| May 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| May 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| May 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| May 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| May 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.15% | - |
| May 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | 0.61% | 1,500 |
| May 20, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.20 | 0.62% | 5,000 |
| May 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -1.22% | - |
| May 18, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.22 | -1.20% | 1,650 |
| May 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.25 | -1.19% | - |
| May 14, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.29 | 1.82% | 700 |
| May 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - | - |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | -2.94% | - |
| May 11, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.33 | - | 2,500 |
| May 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | 0.59% | - |
| May 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | -0.59% | - |
| May 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | -0.58% | - |
| May 5, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.35 | 3.64% | 350 |
| May 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | 21.32% | - |
| Apr 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | -6.85% | - |
| Apr 29, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.86 | 5.04% | 150 |
| Apr 28, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | - | - |
| Apr 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | 1.46% | - |
| Apr 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.69 | -0.72% | - |
| Apr 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | -0.72% | - |
| Apr 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -0.71% | 300 |
| Apr 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | - | - |
| Apr 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | 2.94% | - |
| Apr 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | 1.49% | - |
| Apr 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.63 | -0.74% | - |
| Apr 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.65 | 8.00% | 650 |
| Apr 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | -5.30% | - |
| Apr 13, 2026 | 2.54 | 2.64 | 2.54 | 2.64 | 2.59 | 5.60% | 3,000 |
| Apr 10, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.45 | 1.63% | 1,000 |
| Apr 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.41 | - | - |
| Apr 8, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.41 | -0.81% | - |
| Apr 7, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.43 | - | - |
| Apr 2, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.43 | -3.88% | - |
| Apr 1, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.53 | 1.57% | - |
| Mar 31, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | - | - |
| Mar 30, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | 0.79% | - |
| Mar 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.47 | -2.33% | - |
| Mar 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.53 | 1.57% | - |
| Mar 25, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | -1.55% | - |