Ares Commercial Real Estate Corporation (FRA:41I)
Germany · Delayed Price · Currency is EUR 4.284
-0.062 (-1.43%)
Last updated: Feb 23, 2026, 8:06 AM CET
FRA:41I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.55% | - |
| Feb 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.55% | - |
| Feb 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.24% | - |
| Feb 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.41% | - |
| Feb 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.02% | - |
| Feb 13, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -4.88% | 1,000 |
| Feb 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.42% | - |
| Feb 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 12.44% | - |
| Feb 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.61% | - |
| Feb 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.67% | - |
| Feb 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.31% | - |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.67% | - |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.18% | - |
| Feb 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.33% | - |
| Feb 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.65% | - |
| Jan 30, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.94% | - |
| Jan 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.88% | - |
| Jan 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.99% | - |
| Jan 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.83% | - |
| Jan 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jan 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.99% | - |
| Jan 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.34% | - |
| Jan 21, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -3.02% | - |
| Jan 20, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -1.24% | 400 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.55% | - |
| Jan 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.67% | - |
| Jan 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.52% | - |
| Jan 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | - |
| Jan 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.57% | - |
| Jan 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.83% | - |
| Jan 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.39% | - |
| Jan 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jan 7, 2026 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 1.61% | 1,500 |
| Jan 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.88% | - |
| Jan 5, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 2.69% | 1,719 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -6.72% | - |
| Dec 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.10 | -1.03% | - |
| Dec 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.14 | -3.79% | - |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | -2.20% | - |
| Dec 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.40 | -0.35% | - |
| Dec 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | 0.09% | - |
| Dec 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41 | -0.57% | - |
| Dec 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | -0.17% | - |
| Dec 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | 3.29% | - |
| Dec 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | 0.36% | - |
| Dec 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.29 | -0.14% | - |
| Dec 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | -0.54% | - |
| Dec 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | 1.00% | - |
| Dec 9, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.27 | 0.78% | - |
| Dec 8, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.24 | -0.95% | - |