Ares Commercial Real Estate Corporation (FRA:41I)
Germany · Delayed Price · Currency is EUR 4.546
+0.024 (0.53%)
At close: Dec 1, 2025
FRA:41I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.18% | - |
| Nov 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.18% | - |
| Nov 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.72% | - |
| Nov 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.14% | - |
| Nov 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.05% | - |
| Nov 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.94% | - |
| Nov 20, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.14% | - |
| Nov 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | - |
| Nov 18, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.02% | - |
| Nov 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.82% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.23% | - |
| Nov 13, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.05% | - |
| Nov 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.72% | - |
| Nov 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.11% | - |
| Nov 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 12.63% | - |
| Nov 7, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.80% | - |
| Nov 6, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 5.20% | - |
| Nov 5, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.06% | - |
| Nov 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.38% | - |
| Nov 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Oct 31, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 200 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.96% | - |
| Oct 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.62% | - |
| Oct 28, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.69% | 273 |
| Oct 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.94% | - |
| Oct 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.10% | - |
| Oct 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | - |
| Oct 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.45% | - |
| Oct 21, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 3.74% | 1,310 |
| Oct 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.37% | - |
| Oct 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.67% | - |
| Oct 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.20% | - |
| Oct 15, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.98% | - |
| Oct 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.21% | - |
| Oct 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.05% | - |
| Oct 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.80% | - |
| Oct 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.97% | - |
| Oct 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.56% | - |
| Oct 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.10% | - |
| Oct 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.68% | - |
| Oct 3, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 2.40% | 956 |
| Oct 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Oct 1, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.30% | 100 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.88% | - |
| Sep 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.95 | 0.59% | - |
| Sep 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.92 | -0.54% | - |
| Sep 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.95 | 0.89% | - |
| Sep 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.91 | 0.05% | - |
| Sep 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.91 | -1.18% | - |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.96 | -0.24% | - |