Ares Commercial Real Estate Corporation (FRA:41I)
Germany · Delayed Price · Currency is EUR 4.140
-0.125 (-2.93%)
Last updated: Jun 16, 2026, 8:04 AM CET
FRA:41I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | - | -2.93% | - |
| Jun 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Jun 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Jun 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.58% | - |
| Jun 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Jun 9, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | -3.35% | 1,000 |
| Jun 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.12% | - |
| Jun 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.10% | - |
| Jun 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.89% | - |
| Jun 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.37% | - |
| Jun 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| Jun 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.05% | - |
| May 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.06% | - |
| May 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.07% | - |
| May 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.70% | - |
| May 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| May 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| May 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.18% | - |
| May 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.35% | - |
| May 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| May 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.64% | - |
| May 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | - |
| May 15, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -3.07% | 600 |
| May 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.69% | - |
| May 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.12% | - |
| May 12, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -5.15% | 100 |
| May 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | - |
| May 8, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.26% | - |
| May 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| May 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| May 5, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Apr 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.39% | - |
| Apr 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% | - |
| Apr 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Apr 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.67% | - |
| Apr 24, 2026 | 4.45 | 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% | - |