Ares Commercial Real Estate Corporation (FRA:41I)
Germany · Delayed Price · Currency is EUR 4.450
-0.080 (-1.77%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:41I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | - | -1.77% | - |
| Apr 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.33% | - |
| Apr 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.20% | - |
| Apr 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.01% | - |
| Apr 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Apr 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.90% | - |
| Apr 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.94% | - |
| Apr 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.74% | - |
| Apr 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.06% | - |
| Apr 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Apr 10, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 1.18% | 300 |
| Apr 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.56% | - |
| Apr 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.22% | - |
| Apr 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.71% | - |
| Apr 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.12% | - |
| Apr 1, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.68% | - |
| Mar 31, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.05% | 500 |
| Mar 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.01 | -1.85% | - |
| Mar 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.08 | 1.01% | - |
| Mar 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.04 | 1.81% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.97 | -1.06% | - |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.01 | 3.19% | - |
| Mar 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.89 | -3.65% | - |
| Mar 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.03 | -0.57% | - |
| Mar 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.06 | -1.64% | - |
| Mar 18, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.13 | 1.57% | 442 |
| Mar 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.06 | -1.87% | - |
| Mar 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.14 | -0.51% | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | -0.65% | - |
| Mar 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | -0.41% | - |
| Mar 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.20 | -0.05% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | -0.55% | - |
| Mar 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.23 | -2.46% | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.34 | 0.40% | - |
| Mar 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.32 | 1.18% | - |
| Mar 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.27 | 0.41% | - |
| Mar 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.25 | 4.13% | - |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | -1.95% | - |
| Feb 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 0.42% | - |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | 1.04% | - |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.10 | 0.71% | - |
| Feb 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.07 | -1.77% | - |
| Feb 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | -1.43% | - |
| Feb 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.21 | -0.55% | - |
| Feb 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.23 | -0.55% | - |
| Feb 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.25 | 1.24% | - |
| Feb 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.20 | -0.41% | - |
| Feb 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | -2.02% | - |
| Feb 13, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.31 | -4.88% | 1,000 |
| Feb 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | -2.42% | - |