Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 40.00
-0.40 (-0.99%)
At close: Dec 16, 2025
Acadian Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Dec 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Dec 17, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Dec 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Dec 15, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Dec 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.97% | - |
| Dec 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.39 | 2.02% | - |
| Dec 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.59 | 1.02% | - |
| Dec 9, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | -1.51% | - |
| Dec 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.79 | 0.51% | - |
| Dec 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.59 | 3.66% | - |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | 2.69% | - |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.19 | -0.53% | - |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.39 | -2.09% | - |
| Dec 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | -1.55% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.79 | 0.52% | - |
| Nov 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.59 | 1.05% | - |
| Nov 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | - | - |
| Nov 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | 2.69% | - |
| Nov 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.19 | 0.54% | - |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.99 | 2.21% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.19 | - | - |
| Nov 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.19 | 1.12% | - |
| Nov 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.79 | -4.79% | - |
| Nov 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | 2.17% | - |
| Nov 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.79 | -3.66% | - |
| Nov 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | 1.60% | - |
| Nov 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | -3.09% | - |
| Nov 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.79 | 2.11% | - |
| Nov 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.99 | 1.06% | - |
| Nov 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | 0.53% | - |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.39 | -0.53% | - |
| Nov 5, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.59 | -5.05% | 155 |
| Nov 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.59 | -1.49% | - |
| Nov 3, 2025 | 41.20 | 41.20 | 40.20 | 40.20 | 40.19 | -5.63% | 155 |
| Oct 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.59 | -2.74% | 6 |
| Oct 30, 2025 | 42.00 | 46.80 | 42.00 | 43.80 | 43.79 | 4.29% | 370 |
| Oct 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.99 | - | - |
| Oct 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.99 | 1.45% | - |
| Oct 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.39 | 2.99% | - |
| Oct 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.19 | - | - |
| Oct 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.19 | -3.37% | - |
| Oct 22, 2025 | 40.60 | 41.60 | 40.60 | 41.60 | 41.59 | 3.48% | 5 |
| Oct 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.19 | 3.08% | - |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | 1.56% | - |
| Oct 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.39 | -4.95% | - |
| Oct 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.39 | -0.49% | - |
| Oct 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.59 | 4.10% | - |
| Oct 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | 2.09% | - |
| Oct 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | - | - |