Apollo Commercial Real Estate Finance, Inc. (FRA:9A1)
Germany · Delayed Price · Currency is EUR 8.61
-0.17 (-1.91%)
Last updated: Dec 1, 2025, 8:11 AM CET
FRA:9A1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | - | -1.91% | - |
| Nov 28, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.18% | - |
| Nov 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.18% | - |
| Nov 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.27% | - |
| Nov 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.56% | - |
| Nov 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.31% | - |
| Nov 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.38% | - |
| Nov 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.32% | - |
| Nov 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.75% | - |
| Nov 18, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.45% | - |
| Nov 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.33% | - |
| Nov 14, 2025 | 8.44 | 8.59 | 8.44 | 8.59 | 8.59 | 1.20% | 2,000 |
| Nov 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.52% | - |
| Nov 12, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.96% | - |
| Nov 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.58% | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.66% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.22% | - |
| Nov 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.26% | - |
| Nov 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2.97% | - |
| Nov 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.71% | - |
| Nov 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.13% | - |
| Oct 31, 2025 | 8.63 | 8.63 | 8.33 | 8.33 | 8.33 | -3.34% | 420 |
| Oct 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.71% | - |
| Oct 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.44% | - |
| Oct 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.49% | - |
| Oct 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.77% | - |
| Oct 24, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.72% | - |
| Oct 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.68% | - |
| Oct 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.96% | - |
| Oct 21, 2025 | 8.66 | 8.79 | 8.66 | 8.79 | 8.79 | 3.10% | 12 |
| Oct 20, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.65% | - |
| Oct 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.29% | - |
| Oct 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.53% | - |
| Oct 15, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.64% | - |
| Oct 14, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.19% | - |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.38% | - |
| Oct 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.34% | - |
| Oct 9, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.42% | - |
| Oct 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.10% | - |
| Oct 7, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.23% | - |
| Oct 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.05% | - |
| Oct 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Oct 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.94% | - |
| Oct 1, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.14% | - |
| Sep 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.07% | - |
| Sep 29, 2025 | 8.74 | 8.80 | 8.74 | 8.80 | 8.59 | 0.57% | 768 |
| Sep 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.54 | -0.93% | - |
| Sep 25, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.62 | -0.23% | - |
| Sep 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.64 | 0.23% | - |
| Sep 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.62 | -2.11% | - |