Apollo Commercial Real Estate Finance, Inc. (FRA:9A1)
Germany · Delayed Price · Currency is EUR 8.48
+0.21 (2.56%)
At close: Jan 9, 2026
FRA:9A1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.56% | - |
| Jan 8, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.18% | - |
| Jan 7, 2026 | 8.31 | 8.45 | 8.31 | 8.45 | 8.45 | 1.27% | 250 |
| Jan 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.52% | - |
| Jan 5, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.88% | - |
| Jan 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.26% | - |
| Dec 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.14 | -0.41% | - |
| Dec 29, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.17 | -1.53% | - |
| Dec 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.30 | -1.66% | - |
| Dec 22, 2025 | 8.52 | 8.66 | 8.52 | 8.66 | 8.44 | 1.12% | 110 |
| Dec 19, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.35 | -0.05% | - |
| Dec 18, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.35 | 1.83% | - |
| Dec 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.20 | -1.66% | - |
| Dec 16, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.34 | -0.28% | - |
| Dec 15, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.36 | 0.40% | - |
| Dec 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.33 | 0.38% | - |
| Dec 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.30 | -0.58% | - |
| Dec 10, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.35 | 0.73% | - |
| Dec 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.29 | -1.71% | - |
| Dec 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.43 | 1.74% | - |
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.29 | -1.62% | - |
| Dec 4, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.42 | 0.12% | - |
| Dec 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.41 | 0.07% | - |
| Dec 2, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.41 | 0.16% | - |
| Dec 1, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.39 | -1.91% | - |
| Nov 28, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.56 | 0.18% | - |
| Nov 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.54 | 0.18% | - |
| Nov 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.53 | 2.27% | - |
| Nov 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.34 | -0.56% | - |
| Nov 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.39 | 2.31% | - |
| Nov 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.20 | -0.38% | - |
| Nov 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.23 | 1.32% | - |
| Nov 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.12 | 0.75% | - |
| Nov 18, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.06 | -2.45% | - |
| Nov 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.26 | -1.33% | - |
| Nov 14, 2025 | 8.44 | 8.59 | 8.44 | 8.59 | 8.37 | 1.20% | 2,000 |
| Nov 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.27 | -0.52% | - |
| Nov 12, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.32 | 1.96% | - |
| Nov 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.16 | -1.58% | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.29 | 0.66% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | -1.22% | - |
| Nov 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.33 | 0.26% | - |
| Nov 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.31 | 2.97% | - |
| Nov 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.07 | -1.71% | - |
| Nov 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.21 | 1.13% | - |
| Oct 31, 2025 | 8.63 | 8.63 | 8.33 | 8.33 | 8.12 | -3.34% | 420 |
| Oct 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.40 | -0.71% | - |
| Oct 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.46 | -0.44% | - |
| Oct 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.50 | -1.49% | - |
| Oct 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.63 | 0.77% | - |