Credit Acceptance Corporation (FRA:2D5)
Germany · Delayed Price · Currency is EUR 476.00
-20.00 (-4.03%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:2D5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -3.69% | - |
| Jul 24, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -1.90% | - |
| Jul 23, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | - |
| Jul 22, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jul 21, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | - |
| Jul 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jul 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3.77% | - |
| Jul 16, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Jul 15, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.85% | - |
| Jul 14, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Jul 9, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.80% | - |
| Jul 8, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -1.77% | - |
| Jul 7, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | - |
| Jul 6, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.88% | - |
| Jul 3, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | - |
| Jul 2, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 3.64% | - |
| Jul 1, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jun 30, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jun 29, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | - |
| Jun 26, 2026 | 540.00 | 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% | - |