Acadia Healthcare Company, Inc. (ETR:7RA)
Germany · Delayed Price · Currency is EUR 23.40
-1.00 (-4.10%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:7RA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Aug 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | - |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Aug 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Aug 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Aug 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Aug 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Aug 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 14.41% | - |
| Jul 30, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -4.07% | 23 |
| Jul 29, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -20.13% | 725 |
| Jul 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | 18 |
| Jul 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 14.39% | - |
| Jul 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jul 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jul 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Jul 2, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 21.37% | 738 |
| Jun 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 10.38% | 53 |
| Jun 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jun 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 356 |
| Jun 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 1 |
| Jun 16, 2026 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | 0.93% | 1,590 |
| Jun 15, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -3.60% | 1 |
| Jun 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1 |
| Jun 9, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 2 |
| Jun 8, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 55 |