Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 47.40
+1.20 (2.60%)
At close: Mar 27, 2026
FRA:2B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Mar 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Mar 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| Mar 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Mar 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Mar 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Mar 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Mar 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Mar 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.31 | -2.25% | - |
| Mar 11, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.31 | - | - |
| Mar 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.31 | 2.30% | - |
| Mar 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.31 | -5.24% | - |
| Mar 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.71 | -1.72% | - |
| Mar 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.51 | 2.19% | - |
| Mar 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.51 | -0.87% | - |
| Mar 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.91 | 3.60% | - |
| Mar 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.31 | -4.72% | - |
| Feb 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.51 | -1.27% | - |
| Feb 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.11 | 3.51% | - |
| Feb 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.51 | 3.17% | - |
| Feb 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.11 | - | - |
| Feb 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.11 | -0.90% | - |
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.51 | 0.45% | - |
| Feb 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.31 | 1.83% | - |
| Feb 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.51 | 0.93% | - |
| Feb 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.11 | -0.46% | - |
| Feb 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.31 | -0.46% | - |
| Feb 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.51 | 0.46% | - |
| Feb 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.31 | 0.93% | - |
| Feb 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.91 | 0.47% | - |
| Feb 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.71 | 0.47% | - |
| Feb 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.51 | 4.93% | - |
| Feb 6, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.52 | -8.14% | - |
| Feb 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.11 | 1.84% | - |
| Feb 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.31 | -7.66% | - |
| Feb 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.91 | 3.07% | - |
| Feb 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.51 | 0.88% | - |
| Jan 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.11 | -1.31% | - |
| Jan 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.71 | -0.43% | - |
| Jan 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.91 | -0.86% | - |
| Jan 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.31 | 0.87% | - |
| Jan 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.91 | -2.13% | - |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.91 | 0.86% | - |
| Jan 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.51 | 1.75% | - |
| Jan 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.71 | - | - |
| Jan 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.71 | - | - |
| Jan 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.71 | -1.72% | - |