Credit Acceptance Corporation (FRA:2D5)
Germany · Delayed Price · Currency is EUR 458.00
-14.00 (-2.97%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:2D5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| 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% | - |