ACCENTRO Real Estate AG (FRA:A4Y0)
Germany
· Delayed Price · Currency is EUR 85.00
0.00 (0.00%)
At close: Mar 9, 2026
ACCENTRO Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 5, 2026 | 85.00 | 85.20 | 85.00 | 85.00 | 85.00 | - | 2 |
| Mar 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2 |
| Feb 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Feb 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Feb 18, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | - |
| Feb 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2 |
| Feb 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Feb 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Feb 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Feb 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | - |
| Feb 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Feb 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 20 |
| Feb 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 20, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 7.14% | 2 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 30 |
| Jan 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 4 |
| Jan 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | - |
| Jan 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 21.82% | - |
| Jan 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 13.40% | 4 |
| Jan 5, 2026 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 2.75% | 1 |
| Jan 2, 2026 | 45.00 | 47.20 | 45.00 | 47.20 | 47.20 | 4.89% | 7 |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Dec 22, 2025 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | - |
| Dec 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Dec 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 1 |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 13.96% | - |
| Dec 15, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.29% | 16 |
| Dec 12, 2025 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 12.90% | 72 |
| Dec 11, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 395 |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -38.00% | 13 |
| Dec 5, 2025 | 31.00 | 50.00 | 31.00 | 50.00 | 50.00 | 61.29% | 1 |
| Dec 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -17.33% | 15 |
| Dec 1, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -31.82% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -71.73% | - |
| Oct 22, 2025 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | - | - |
| Oct 21, 2025 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | - | - |
| Oct 20, 2025 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | -0.83% | - |
| Oct 17, 2025 | 227.01 | 227.01 | 196.20 | 196.20 | 196.20 | -13.57% | 6 |
| Oct 16, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - | - |
| Oct 15, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - | - |
| Oct 14, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - | - |
| Oct 13, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - | - |
| Oct 10, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - | - |
| Oct 9, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - | - |
| Oct 8, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | - | - |
| Oct 7, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | -30.00% | - |
| Oct 6, 2025 | 227.01 | 324.30 | 227.01 | 324.30 | 324.30 | -33.33% | 17 |
| Oct 3, 2025 | 227.01 | 486.45 | 227.01 | 486.45 | 486.45 | 114.29% | - |
| Oct 2, 2025 | 227.01 | 227.01 | 227.01 | 227.01 | 227.01 | -58.82% | - |
| Oct 1, 2025 | 162.15 | 551.31 | 162.15 | 551.31 | 551.31 | 240.00% | - |
| Sep 30, 2025 | 421.59 | 421.59 | 162.15 | 162.15 | 162.15 | -61.54% | 6 |
| Sep 29, 2025 | 421.59 | 421.59 | 421.59 | 421.59 | 421.59 | -0.76% | - |
| Sep 26, 2025 | 421.59 | 424.83 | 421.59 | 424.83 | 424.83 | 0.77% | - |
| Sep 25, 2025 | 227.01 | 421.59 | 227.01 | 421.59 | 421.59 | 116.67% | - |
| Sep 24, 2025 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | -40.00% | - |
| Sep 23, 2025 | 330.79 | 330.79 | 324.30 | 324.30 | 324.30 | -1.96% | - |
| Sep 22, 2025 | 330.79 | 330.79 | 330.79 | 330.79 | 330.79 | - | - |
| Sep 19, 2025 | 330.79 | 330.79 | 330.79 | 330.79 | 330.79 | 0.99% | - |
| Sep 18, 2025 | 324.30 | 551.31 | 324.30 | 327.54 | 327.54 | -32.67% | - |
| Sep 17, 2025 | 356.73 | 486.45 | 356.73 | 486.45 | 486.45 | 36.36% | 3 |
| Sep 16, 2025 | 165.39 | 356.73 | 165.39 | 356.73 | 356.73 | 4.76% | - |
| Sep 15, 2025 | 324.30 | 340.52 | 324.30 | 340.52 | 340.51 | -34.38% | - |
| Sep 12, 2025 | 162.15 | 518.88 | 162.15 | 518.88 | 518.88 | 60.00% | - |
| Sep 11, 2025 | 324.30 | 324.30 | 324.30 | 324.30 | 324.30 | 11.11% | - |
| Sep 10, 2025 | 398.89 | 398.89 | 291.87 | 291.87 | 291.87 | -28.57% | - |
| Sep 9, 2025 | 570.77 | 570.77 | 408.62 | 408.62 | 408.62 | -30.00% | - |
| Sep 8, 2025 | 476.72 | 583.74 | 389.16 | 583.74 | 583.74 | 20.00% | - |