Acadia Healthcare Company, Inc. (FRA:7RA)
Germany · Delayed Price · Currency is EUR 23.20
+0.80 (3.57%)
Last updated: Aug 24, 2026, 8:09 AM CET
FRA:7RA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | 3.57% | - |
| Aug 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Aug 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -8.20% | - |
| Aug 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -5.43% | - |
| Aug 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Aug 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Aug 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Aug 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Aug 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Aug 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Aug 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Jul 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jul 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -15.83% | - |
| Jul 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jul 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.76% | - |
| Jul 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Jul 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Jul 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jul 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Jul 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Jul 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Jul 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jul 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Jul 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Jul 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Jul 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Jul 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jul 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10.66% | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Jun 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 7.34% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jun 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Jun 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Jun 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jun 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |