Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 45.20
-0.60 (-1.31%)
At close: Jan 30, 2026
Acadian Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Jan 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Jan 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Jan 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Jan 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Jan 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Jan 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Jan 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.02% | - |
| Jan 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jan 14, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Jan 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jan 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 5.37% | - |
| Jan 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Jan 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Jan 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Jan 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jan 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Dec 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Dec 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Dec 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Dec 22, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| 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% | - |