Acadia Healthcare Company, Inc. (ETR:7RA)
Germany · Delayed Price · Currency is EUR 25.80
-0.60 (-2.27%)
At close: Oct 8, 2026
ETR:7RA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Oct 7, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 25 |
| Oct 6, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 5, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 4.07% | - |
| Oct 2, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | - |
| Oct 1, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 30, 2026 | 24.60 | 24.60 | 23.40 | 24.60 | 24.60 | 0.82% | 150 |
| Sep 29, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 28, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 25, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 24, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Sep 23, 2026 | 25.60 | 25.80 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Sep 22, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.80 | 2.38% | - |
| Sep 21, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 0.80% | - |
| Sep 18, 2026 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | - | - |
| Sep 17, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 16, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 4.24% | - |
| Sep 15, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Sep 14, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 11, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Sep 10, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 9, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | - | - |
| Sep 8, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Aug 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | 30 |
| Aug 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 9.40% | 30 |
| 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% | - |