ACCO Brands Corporation (FRA:A3B)
Germany
· Delayed Price · Currency is EUR 2.960
0.00 (0.00%)
At close: Dec 3, 2025
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Dec 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Nov 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Nov 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | - | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | 1.42% | - |
| Nov 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | -3.42% | - |
| Nov 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.85 | -1.35% | - |
| Nov 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | - | 2 |
| Nov 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | 0.68% | - |
| Nov 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | - | - |
| Nov 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | - | - |
| Nov 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | -2.00% | - |
| Nov 7, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.93 | -6.25% | 1,500 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | 3.23% | - |
| Nov 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -2.52% | - |
| Nov 4, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.11 | -3.64% | 400 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | 3.77% | 300 |
| Oct 31, 2025 | 3.28 | 3.28 | 3.14 | 3.18 | 3.11 | -6.47% | 1,300 |
| Oct 30, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.32 | -3.95% | 1,290 |
| Oct 29, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.46 | 2.31% | 1,070 |
| Oct 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | -2.81% | - |
| Oct 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.48 | 2.30% | - |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | 1.75% | - |
| Oct 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 0.59% | - |
| Oct 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 2.41% | - |
| Oct 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | 2.47% | - |
| Oct 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | 1.25% | - |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | -1.23% | - |
| Oct 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | 0.62% | - |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | -1.23% | - |
| Oct 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | 1.87% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | -4.19% | - |
| Oct 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -1.18% | - |
| Oct 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - | - |
| Oct 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.17% | - |
| Oct 7, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -1.72% | - |
| Oct 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | 1.75% | - |
| Oct 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - | - |
| Oct 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 2.40% | - |
| Oct 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -0.60% | - |
| Sep 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -2.33% | - |
| Sep 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | 1.18% | - |
| Sep 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -0.58% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - | - |
| Sep 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 1.18% | - |
| Sep 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.74% | - |
| Sep 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | -2.27% | - |
| Sep 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.44 | 2.33% | - |
| Sep 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | 3.61% | - |
| Sep 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | -1.19% | - |
| Sep 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -0.59% | - |
| Sep 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -2.87% | - |
| Sep 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | 4.19% | - |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -1.18% | - |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -0.59% | - |
| Sep 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -2.86% | - |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 2.34% | 200 |
| Sep 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 3.01% | - |
| Sep 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | -0.60% | - |
| Sep 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -1.76% | - |
| Sep 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 0.59% | - |
| Sep 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | 0.60% | - |
| Aug 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -0.59% | - |
| Aug 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | 1.20% | - |
| Aug 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -0.60% | - |
| Aug 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -0.59% | - |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | 3.05% | - |
| Aug 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | -0.61% | - |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.16 | -1.20% | - |
| Aug 20, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.20 | 2.45% | 555 |
| Aug 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.12 | -0.61% | - |
| Aug 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14 | -1.80% | - |
| Aug 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.20 | 1.21% | - |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.16 | 2.48% | - |
| Aug 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.09 | 3.21% | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.99 | 1.30% | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.95 | 1.32% | - |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.91 | -2.56% | - |
| Aug 7, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 2.99 | 2.63% | 300 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.91 | -0.65% | - |
| Aug 5, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 2.93 | 4.08% | 250 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.82 | -9.26% | - |
| Aug 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.10 | -1.22% | - |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14 | -1.20% | 333 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.18 | -2.92% | - |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.28 | 1.18% | - |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.24 | 1.81% | - |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.18 | -1.19% | - |
| Jul 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.22 | 1.20% | - |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.18 | 4.40% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.05 | - | - |
| Jul 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.05 | -1.85% | - |
| Jul 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.10 | 3.18% | - |