Credit Acceptance Corporation (FRA:2D5)
Germany · Delayed Price · Currency is EUR 380.00
+24.00 (6.74%)
At close: Jan 30, 2026
Credit Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | - |
| Jan 15, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 3.59% | - |
| Jan 14, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.02% | - |
| Jan 13, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | - |
| Jan 12, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.52% | - |
| Jan 9, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.55% | - |
| Jan 8, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.51% | - |
| Jan 7, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | - |
| Jan 6, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1.05% | - |
| Jan 5, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2.69% | - |
| Jan 2, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.11% | - |
| Dec 30, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Dec 29, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.55% | - |
| Dec 23, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -0.52% | - |
| Dec 22, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.04% | - |
| Dec 19, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | - |
| Dec 18, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.52% | - |
| Dec 17, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | - |
| Dec 16, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -3.03% | - |
| Dec 15, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -0.50% | - |
| Dec 12, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.51% | - |
| Dec 11, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.54% | - |
| Dec 10, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Dec 9, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.51% | - |
| Dec 8, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.51% | - |
| Dec 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.99% | - |
| Dec 4, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.03% | - |
| Dec 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.03% | - |
| Dec 2, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.52% | - |
| Dec 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.04% | - |
| Nov 28, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | - |
| Nov 27, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.52% | - |
| Nov 26, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2.67% | - |
| Nov 25, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.63% | - |
| Nov 24, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 4.55% | - |
| Nov 21, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -4.86% | - |
| Nov 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | - |
| Nov 19, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | - |
| Nov 18, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -6.42% | - |
| Nov 17, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | - |