ACCENTRO Real Estate AG (FRA:A4Y0)
Germany · Delayed Price · Currency is EUR 41.80
-1.00 (-2.34%)
At close: Aug 18, 2026
ACCENTRO Real Estate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Aug 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Aug 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Aug 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Aug 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Aug 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Aug 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Aug 7, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Aug 6, 2026 | 39.00 | 50.00 | 39.00 | 50.00 | 50.00 | 25.63% | 21 |
| Aug 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Aug 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Aug 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Jul 31, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Jul 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Jul 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| 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% | - |