Credit Acceptance Corporation (FRA:2D5)
Germany · Delayed Price · Currency is EUR 436.00
-6.00 (-1.36%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:2D5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | - | 1.38% | - |
| Apr 22, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -3.54% | - |
| Apr 21, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 2.26% | - |
| Apr 20, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 7.28% | - |
| Apr 17, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.48% | - |
| Apr 16, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1.47% | - |
| Apr 15, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 3.03% | - |
| Apr 14, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.54% | - |
| Apr 13, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.02% | - |
| Apr 10, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - | - |
| Apr 9, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 4.23% | - |
| Apr 8, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.53% | - |
| Apr 7, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 5.62% | - |
| Apr 2, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.66% | - |
| Apr 1, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.55% | - |
| Mar 31, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.68% | - |
| Mar 30, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -6.28% | - |
| 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% | - |