Ares Commercial Real Estate Corporation (FRA:41I)
Germany · Delayed Price · Currency is EUR 2.900
+0.110 (3.94%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:41I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.94% | 480 |
| Oct 22, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -4.78% | - |
| Oct 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.01% | - |
| Oct 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.36% | - |
| Oct 19, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -2.83% | 480 |
| Oct 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.25% | - |
| Oct 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.74% | - |
| Oct 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.78% | - |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.79% | - |
| Oct 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | - |
| Oct 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Oct 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | - |
| Oct 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | - |
| Oct 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Oct 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Oct 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.32% | - |
| Oct 1, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.71% | - |
| Sep 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.07% | - |
| Sep 29, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.50 | -1.09% | - |
| Sep 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.54 | 0.41% | - |
| Sep 25, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.52 | -1.22% | 300 |
| Sep 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.57 | -4.76% | - |
| Sep 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.74 | 1.83% | - |
| Sep 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68 | - | - |
| Sep 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68 | 0.26% | - |
| Sep 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.67 | 0.13% | - |
| Sep 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | 1.06% | - |
| Sep 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.62 | 0.53% | - |
| Sep 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.60 | - | - |
| Sep 14, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.60 | -1.32% | 1,860 |
| Sep 11, 2026 | 3.77 | 3.80 | 3.77 | 3.79 | 3.65 | -0.92% | 900 |
| Sep 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.69 | -0.91% | - |
| Sep 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | 0.65% | - |
| Sep 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.70 | -2.17% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | 0.13% | - |
| Sep 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.77 | -0.25% | - |
| Sep 3, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.78 | 1.95% | 300 |
| Sep 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.71 | -2.41% | - |
| Sep 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | -1.50% | - |
| Aug 31, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.86 | 1.01% | - |
| Aug 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.82 | -0.38% | - |
| Aug 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.83 | -1.97% | - |
| Aug 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.91 | 0.12% | - |
| Aug 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.91 | -0.49% | - |
| Aug 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.93 | 1.12% | - |
| Aug 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.88 | -0.12% | - |
| Aug 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.89 | 1.13% | - |
| Aug 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.84 | 0.13% | - |
| Aug 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.84 | -2.33% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.93 | -0.97% | - |