Ares Commercial Real Estate Corporation (FRA:41I)
Germany · Delayed Price · Currency is EUR 4.214
+0.042 (1.01%)
At close: Mar 27, 2026
FRA:41I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.01% | - |
| Mar 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.81% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.06% | - |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.19% | - |
| Mar 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.65% | - |
| Mar 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.57% | - |
| Mar 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.64% | - |
| Mar 18, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 1.57% | 442 |
| Mar 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.87% | - |
| Mar 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.51% | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.65% | - |
| Mar 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.41% | - |
| Mar 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.05% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.55% | - |
| Mar 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.46% | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.40% | - |
| Mar 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.18% | - |
| Mar 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.41% | - |
| Mar 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.13% | - |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.95% | - |
| Feb 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.42% | - |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.04% | - |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.71% | - |
| Feb 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.77% | - |
| Feb 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.43% | - |
| 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% | - |