Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 11.10
0.00 (0.00%)
Last updated: Feb 9, 2026, 9:00 AM CET
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Feb 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 6, 2026 | 11.30 | 11.30 | 11.30 | 11.10 | 11.10 | -1.77% | 100 |
| Feb 5, 2026 | 12.00 | 12.00 | 11.70 | 11.30 | 11.30 | -3.42% | 200 |
| Feb 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Feb 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Feb 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jan 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jan 29, 2026 | 10.20 | 10.90 | 10.20 | 11.00 | 11.00 | -2.65% | 20 |
| Jan 28, 2026 | 11.70 | 11.70 | 11.70 | 11.30 | 11.30 | -5.83% | 170 |
| Jan 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.98% | - |
| Jan 26, 2026 | 13.70 | 13.70 | 13.70 | 12.90 | 12.90 | 1.57% | 180 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jan 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6.50% | - |
| Jan 21, 2026 | 11.90 | 11.90 | 11.90 | 12.30 | 12.30 | -2.38% | 50 |
| Jan 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 24.75% | - |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.21% | - |
| Jan 16, 2026 | 10.20 | 10.20 | 10.20 | 9.60 | 9.60 | -5.88% | 49 |
| Jan 15, 2026 | 10.40 | 10.40 | 9.90 | 10.20 | 10.20 | 0.99% | 60 |
| Jan 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.82% | - |
| Jan 13, 2026 | 10.60 | 11.30 | 10.60 | 11.20 | 11.20 | -3.45% | 69 |
| Jan 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jan 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | 182 |
| Jan 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.94% | - |
| Jan 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 6, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | - | 170 |
| Jan 5, 2026 | 11.60 | 11.60 | 11.60 | 12.60 | 12.60 | 2.44% | 200 |
| Jan 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Dec 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Dec 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 6.90% | - |
| Dec 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.94% | - |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.60 | 12.60 | 1.61% | 5 |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Dec 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Dec 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 7.56% | - |
| Dec 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Dec 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 12.30 | 12.30 | 1.65% | 150 |
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Dec 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -9.49% | - |
| Dec 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -10.46% | - |
| Dec 1, 2025 | 14.20 | 14.20 | 14.20 | 15.30 | 15.30 | -1.29% | 30 |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Nov 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |