ACCENTRO Real Estate AG (FRA:A4Y0)
Germany
· Delayed Price · Currency is EUR 50.00
+19.00 (61.29%)
At close: Dec 5, 2025
ACCENTRO Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | 7.91% | - |
| Sep 4, 2025 | 441.05 | 450.78 | 441.05 | 450.78 | 450.78 | 2.21% | - |
| Sep 3, 2025 | 441.05 | 441.05 | 441.05 | 441.05 | 441.05 | -9.33% | - |
| Sep 2, 2025 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | 11.11% | - |
| Sep 1, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | - | - |
| Aug 29, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | - | - |
| Aug 28, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | - | - |
| Aug 27, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | - | - |
| Aug 26, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | -10.00% | - |
| Aug 25, 2025 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | 11.11% | - |
| Aug 22, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | - | - |
| Aug 21, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | - | - |
| Aug 20, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | - | - |
| Aug 19, 2025 | 437.81 | 437.81 | 437.81 | 437.81 | 437.80 | -17.68% | - |
| Aug 18, 2025 | 437.81 | 629.14 | 437.81 | 531.85 | 531.85 | -15.90% | 2 |
| Aug 15, 2025 | 632.39 | 632.39 | 632.39 | 632.39 | 632.38 | 3.72% | - |
| Aug 14, 2025 | 415.10 | 609.68 | 415.10 | 609.68 | 609.68 | 44.62% | - |
| Aug 13, 2025 | 421.59 | 421.59 | 421.59 | 421.59 | 421.59 | - | - |
| Aug 12, 2025 | 421.59 | 421.59 | 421.59 | 421.59 | 421.59 | 8.33% | - |
| Aug 11, 2025 | 356.73 | 389.16 | 356.73 | 389.16 | 389.16 | -20.00% | - |
| Aug 8, 2025 | 421.59 | 486.45 | 421.59 | 486.45 | 486.45 | 2.74% | - |
| Aug 7, 2025 | 454.02 | 473.48 | 454.02 | 473.48 | 473.48 | -2.67% | - |
| Aug 6, 2025 | 466.99 | 486.45 | 466.99 | 486.45 | 486.45 | 2.04% | - |
| Aug 5, 2025 | 476.72 | 476.72 | 476.72 | 476.72 | 476.72 | -0.68% | - |
| Aug 4, 2025 | 479.96 | 479.96 | 479.96 | 479.96 | 479.96 | -1.99% | - |
| Aug 1, 2025 | 489.69 | 489.69 | 489.69 | 489.69 | 489.69 | -1.95% | - |
| Jul 31, 2025 | 499.42 | 499.42 | 499.42 | 499.42 | 499.42 | - | - |
| Jul 30, 2025 | 499.42 | 499.42 | 499.42 | 499.42 | 499.42 | - | - |
| Jul 29, 2025 | 499.42 | 499.42 | 499.42 | 499.42 | 499.42 | - | - |
| Jul 28, 2025 | 499.42 | 499.42 | 499.42 | 499.42 | 499.42 | -1.91% | - |
| Jul 25, 2025 | 509.15 | 509.15 | 509.15 | 509.15 | 509.15 | - | - |
| Jul 24, 2025 | 509.15 | 509.15 | 509.15 | 509.15 | 509.15 | -1.87% | - |
| Jul 23, 2025 | 518.88 | 518.88 | 518.88 | 518.88 | 518.88 | 6.67% | - |
| Jul 22, 2025 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | - | - |
| Jul 21, 2025 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | 15.38% | - |
| Jul 18, 2025 | 421.59 | 421.59 | 421.59 | 421.59 | 421.59 | -13.33% | - |
| Jul 17, 2025 | 421.59 | 486.45 | 421.59 | 486.45 | 486.45 | 15.38% | - |
| Jul 16, 2025 | 421.59 | 421.59 | 421.59 | 421.59 | 421.59 | - | - |
| Jul 15, 2025 | 421.59 | 421.59 | 421.59 | 421.59 | 421.59 | -31.58% | - |
| Jul 14, 2025 | 356.73 | 616.17 | 356.73 | 616.17 | 616.17 | 58.33% | 1 |
| Jul 11, 2025 | 389.16 | 389.16 | 389.16 | 389.16 | 389.16 | - | - |
| Jul 10, 2025 | 389.16 | 389.16 | 389.16 | 389.16 | 389.16 | 9.09% | - |
| Jul 9, 2025 | 454.02 | 454.02 | 356.73 | 356.73 | 356.73 | 10.00% | - |
| Jul 8, 2025 | 324.30 | 324.30 | 324.30 | 324.30 | 324.30 | -28.57% | 2 |
| Jul 7, 2025 | 454.02 | 454.02 | 454.02 | 454.02 | 454.02 | - | - |
| Jul 4, 2025 | 454.02 | 454.02 | 454.02 | 454.02 | 454.02 | -44.00% | - |
| Jul 3, 2025 | 454.02 | 810.75 | 415.10 | 810.75 | 810.75 | 25.00% | 1 |
| Jul 2, 2025 | 324.30 | 648.60 | 324.30 | 648.60 | 648.60 | 25.00% | - |
| Jul 1, 2025 | 557.80 | 557.80 | 518.88 | 518.88 | 518.88 | 14.29% | - |
| Jun 30, 2025 | 454.02 | 454.02 | 454.02 | 454.02 | 454.02 | -22.65% | - |
| Jun 27, 2025 | 586.98 | 586.98 | 586.98 | 586.98 | 586.98 | -5.24% | - |
| Jun 26, 2025 | 619.41 | 619.41 | 619.41 | 619.41 | 619.41 | 4.95% | - |
| Jun 25, 2025 | 590.23 | 590.23 | 590.23 | 590.23 | 590.23 | -2.67% | - |
| Jun 24, 2025 | 606.44 | 606.44 | 606.44 | 606.44 | 606.44 | 7.47% | - |
| Jun 23, 2025 | 590.23 | 590.23 | 564.28 | 564.28 | 564.28 | -6.95% | - |
| Jun 20, 2025 | 619.41 | 619.41 | 606.44 | 606.44 | 606.44 | -2.09% | - |
| Jun 19, 2025 | 619.41 | 619.41 | 619.41 | 619.41 | 619.41 | - | - |
| Jun 18, 2025 | 619.41 | 619.41 | 619.41 | 619.41 | 619.41 | 36.43% | - |
| Jun 17, 2025 | 619.41 | 619.41 | 454.02 | 454.02 | 454.02 | -25.93% | - |
| Jun 16, 2025 | 612.93 | 612.93 | 612.93 | 612.93 | 612.93 | 50.00% | - |
| Jun 13, 2025 | 586.98 | 586.98 | 408.62 | 408.62 | 408.62 | -30.39% | - |
| Jun 12, 2025 | 586.98 | 586.98 | 586.98 | 586.98 | 586.98 | 14.56% | - |