Acco Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	2.70	2.84	2.67	2.67	-	0.38%	9,564
Sep 11, 2026	2.64	2.81	2.54	2.66	2.66	-0.37%	29,650
Sep 10, 2026	2.74	2.90	2.60	2.67	2.67	-13.87%	102,283
Sep 9, 2026	2.70	3.12	2.37	3.10	3.10	16.10%	3,525,578
Sep 8, 2026	2.72	2.72	2.64	2.67	2.67	-2.55%	5,780
Sep 4, 2026	2.74	2.74	2.74	2.74	2.74	-2.14%	3,154
Sep 3, 2026	2.66	2.91	2.66	2.80	2.80	2.19%	4,997
Sep 2, 2026	2.81	2.81	2.73	2.74	2.74	-7.43%	2,298
Sep 1, 2026	2.82	2.96	2.69	2.96	2.96	1.02%	3,122
Aug 31, 2026	2.93	2.93	2.93	2.93	2.93	0.17%	383
Aug 28, 2026	2.76	2.93	2.76	2.93	2.93	5.60%	6,469
Aug 27, 2026	2.75	2.82	2.75	2.77	2.77	-1.77%	12,262
Aug 26, 2026	2.85	2.90	2.82	2.82	2.82	-2.76%	4,426
Aug 25, 2026	2.91	2.91	2.90	2.90	2.90	-0.34%	1,961
Aug 24, 2026	2.83	2.99	2.74	2.91	2.91	-0.34%	8,169
Aug 21, 2026	2.94	2.94	2.79	2.92	2.92	-	5,313
Aug 20, 2026	2.92	2.99	2.85	2.92	2.92	1.21%	18,233
Aug 19, 2026	2.85	2.90	2.85	2.89	2.89	0.17%	8,653
Aug 18, 2026	2.84	2.90	2.84	2.88	2.88	1.05%	4,976
Aug 17, 2026	2.85	2.98	2.85	2.85	2.85	0.35%	29,543
Aug 14, 2026	2.86	2.89	2.84	2.84	2.84	-0.35%	4,375
Aug 13, 2026	2.85	2.92	2.75	2.85	2.85	-1.38%	18,477
Aug 12, 2026	2.91	2.96	2.89	2.89	2.89	-0.34%	17,971
Aug 11, 2026	2.92	3.01	2.87	2.90	2.90	-2.36%	8,190
Aug 10, 2026	2.91	3.00	2.91	2.97	2.97	2.77%	23,420
Aug 7, 2026	2.87	2.97	2.86	2.89	2.89	1.76%	17,295
Aug 6, 2026	2.90	2.92	2.84	2.84	2.84	-1.39%	27,851
Aug 5, 2026	2.83	3.02	2.81	2.88	2.88	4.73%	126,017
Aug 4, 2026	2.32	3.20	2.32	2.75	2.75	20.09%	524,852
Aug 3, 2026	2.25	2.29	2.25	2.29	2.29	2.69%	21,295
Jul 31, 2026	2.24	2.24	2.19	2.23	2.23	0.72%	18,992
Jul 30, 2026	2.13	2.30	2.13	2.21	2.21	2.98%	26,118
Jul 29, 2026	2.15	2.24	2.14	2.15	2.15	-	25,100
Jul 28, 2026	2.18	2.22	2.14	2.15	2.15	2.36%	17,891
Jul 27, 2026	2.12	2.17	2.09	2.10	2.10	-1.39%	32,577
Jul 24, 2026	2.20	2.28	2.12	2.13	2.13	0.47%	75,214
Jul 23, 2026	2.10	2.34	2.09	2.12	2.12	-0.93%	97,052
Jul 22, 2026	1.97	2.20	1.94	2.14	2.14	7.54%	50,763
Jul 21, 2026	1.91	2.00	1.91	1.99	1.99	2.05%	25,845
Jul 20, 2026	1.89	1.95	1.88	1.95	1.95	3.17%	24,606
Jul 17, 2026	1.90	1.92	1.88	1.89	1.89	-2.07%	18,382
Jul 16, 2026	1.96	1.96	1.90	1.93	1.93	-	29,148
Jul 15, 2026	1.88	1.95	1.88	1.93	1.93	2.66%	20,260
Jul 14, 2026	1.90	1.95	1.85	1.88	1.88	-1.05%	18,889
Jul 13, 2026	1.90	1.90	1.82	1.90	1.90	5.56%	22,176
Jul 10, 2026	1.79	1.82	1.75	1.80	1.80	3.45%	31,318
Jul 9, 2026	1.76	1.76	1.74	1.74	1.74	-0.57%	7,237
Jul 8, 2026	1.80	1.80	1.75	1.75	1.75	-2.78%	8,640
Jul 7, 2026	1.78	1.80	1.74	1.80	1.80	3.45%	16,742
Jul 6, 2026	1.72	1.78	1.68	1.74	1.74	1.16%	41,247