ACCENTRO Real Estate AG (FRA:A4Y0)
Germany · Delayed Price · Currency is EUR 45.60
-1.00 (-2.15%)
At close: Jul 28, 2026
ACCENTRO Real Estate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Jul 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Jul 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Jul 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.41% | - |
| Jul 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jul 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jul 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jul 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jul 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Jun 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jun 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jun 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jun 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Jun 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Jun 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Jun 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Jun 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| May 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| May 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| May 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| May 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | 1 |
| May 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| May 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| May 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| May 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |