Credit Acceptance Corporation (FRA:2D5)
Germany · Delayed Price · Currency is EUR 382.00
+2.00 (0.53%)
At close: Mar 27, 2026
FRA:2D5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0.53% | - |
| Mar 26, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.06% | - |
| Mar 25, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.53% | - |
| Mar 24, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.63% | - |
| Mar 23, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -3.66% | - |
| Mar 20, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -4.02% | - |
| Mar 19, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -1.00% | - |
| Mar 18, 2026 | 394.00 | 402.00 | 394.00 | 402.00 | 402.00 | 5.24% | 50 |
| Mar 17, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.55% | - |
| Mar 16, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -8.49% | - |
| Mar 13, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.47% | - |
| Mar 12, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.47% | - |
| Mar 11, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.47% | - |
| Mar 10, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.47% | - |
| Mar 9, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -2.30% | - |
| Mar 6, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 4.33% | - |
| Mar 5, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 1.96% | - |
| Mar 4, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.99% | - |
| Mar 3, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 2.54% | - |
| Mar 2, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -2.96% | - |
| Feb 27, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.98% | - |
| Feb 26, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.49% | - |
| Feb 25, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.98% | - |
| Feb 24, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.49% | - |
| Feb 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.49% | - |
| Feb 20, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -3.32% | - |
| Feb 19, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 3.43% | - |
| Feb 18, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1.49% | - |
| Feb 17, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| Feb 16, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| Feb 13, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -4.74% | - |
| Feb 12, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | - |
| Feb 11, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.96% | - |
| Feb 10, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.95% | - |
| Feb 9, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.45% | - |
| Feb 6, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -1.90% | - |
| Feb 5, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 2.43% | - |
| Feb 4, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -3.74% | - |
| Feb 3, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 5.42% | - |
| Feb 2, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 6.84% | - |
| Jan 30, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 6.74% | 1 |
| Jan 29, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.11% | - |
| Jan 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -4.76% | - |
| Jan 27, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2.72% | - |
| Jan 26, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.08% | - |
| Jan 23, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -0.53% | - |
| Jan 22, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | - |
| Jan 21, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -6.53% | - |
| Jan 20, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jan 19, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -1.49% | - |