Credit Acceptance Corporation (FRA:2D5)
Germany · Delayed Price · Currency is EUR 540.00
+15.00 (2.86%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:2D5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | - | 2.86% | - |
| Jun 25, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2.94% | - |
| Jun 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 3.24% | - |
| Jun 23, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -0.80% | - |
| Jun 22, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.40% | - |
| Jun 19, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 2.90% | - |
| Jun 18, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -1.23% | - |
| Jun 17, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0.41% | - |
| Jun 16, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 4.29% | - |
| Jun 15, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.43% | - |
| Jun 12, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -2.52% | - |
| Jun 11, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -1.65% | - |
| Jun 10, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0.83% | - |
| Jun 9, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3.45% | - |
| Jun 8, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.43% | - |
| Jun 5, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0.87% | - |
| Jun 4, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - | - |
| Jun 3, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -2.97% | - |
| Jun 2, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -2.48% | - |
| Jun 1, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 2.11% | - |
| May 29, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1.28% | - |
| May 28, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.43% | - |
| May 27, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.43% | - |
| May 26, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.43% | - |
| May 25, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.43% | - |
| May 22, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -1.69% | - |
| May 21, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1.29% | - |
| May 20, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -0.43% | - |
| May 19, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1.30% | - |
| May 18, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0.43% | - |
| May 15, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 4.55% | - |
| May 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | - |
| May 13, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1.84% | - |
| May 12, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -2.69% | - |
| May 11, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1.83% | - |
| May 8, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -3.10% | - |
| May 7, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 2.26% | - |
| May 6, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3.76% | - |
| May 5, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.95% | - |
| May 4, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | - |
| Apr 30, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -3.23% | - |
| Apr 29, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.46% | - |
| Apr 28, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.47% | - |
| Apr 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -1.38% | - |
| Apr 24, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -1.36% | - |
| Apr 23, 2026 | 442.00 | 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% | - |