Acadia Healthcare Company, Inc. (FRA:7RA)
Germany · Delayed Price · Currency is EUR 12.30
-0.20 (-1.60%)
Last updated: Jan 26, 2026, 8:14 AM CET
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jan 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jan 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -12.10% | - |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.77% | - |
| Jan 26, 2026 | 12.30 | 13.30 | 12.30 | 13.30 | 13.30 | 6.40% | 1,067 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 23.32% | - |
| Jan 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -7.21% | - |
| Jan 16, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 4.00% | 150 |
| Jan 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Jan 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -11.76% | - |
| Jan 13, 2026 | 11.10 | 11.90 | 11.10 | 11.90 | 11.90 | 5.31% | 337 |
| Jan 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jan 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jan 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.00% | - |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| Jan 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Dec 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Dec 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Dec 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Dec 17, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 5.04% | 552 |
| Dec 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Dec 12, 2025 | 12.10 | 12.30 | 11.90 | 12.30 | 12.30 | 6.96% | 833 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Dec 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Dec 9, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | -0.79% | 678 |
| Dec 8, 2025 | 13.10 | 13.80 | 12.60 | 12.60 | 12.60 | 1.61% | 690 |
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 11.82% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -23.61% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Nov 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.02% | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -7.64% | - |
| Nov 24, 2025 | 13.10 | 14.40 | 13.10 | 14.40 | 14.40 | 17.07% | 103 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 100 |
| Nov 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Nov 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |