Apollo Commercial Real Estate Finance, Inc. (FRA:9A1)
Germany · Delayed Price · Currency is EUR 5.59
-0.05 (-0.98%)
At close: Sep 18, 2026
FRA:9A1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.98% | - |
| Sep 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% | - |
| Sep 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 15, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.15% | 130 |
| Sep 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.05% | - |
| Sep 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.78% | - |
| Sep 10, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.43% | - |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.11% | - |
| Sep 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.26% | - |
| Sep 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.09% | - |
| Sep 3, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.69% | - |
| Sep 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.35% | - |
| Sep 1, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.08% | - |
| Aug 31, 2026 | 5.86 | 5.97 | 5.86 | 5.91 | 5.91 | 0.51% | 330 |
| Aug 28, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.12% | - |
| Aug 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% | - |
| Aug 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.68% | - |
| Aug 25, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.17% | - |
| Aug 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | - |
| Aug 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.43% | - |
| Aug 20, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.60% | - |
| Aug 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.09% | - |
| Aug 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | 200 |
| Aug 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.60% | - |
| Aug 14, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.82% | - |
| Aug 13, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 4.58% | 500 |
| Aug 12, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.14% | - |
| Aug 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.55% | - |
| Aug 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.87% | - |
| Aug 7, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.52% | - |
| Aug 6, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.22% | - |
| Aug 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% | - |
| Aug 4, 2026 | 5.88 | 5.97 | 5.85 | 5.85 | 5.85 | 2.36% | 1,300 |
| Aug 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.60% | - |
| Jul 31, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.83% | - |
| Jul 30, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.13% | - |
| Jul 29, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.52% | - |
| Jul 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.77% | - |
| Jul 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.59% | - |
| Jul 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | - |
| Jul 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.93% | - |
| Jul 22, 2026 | 5.98 | 5.98 | 5.93 | 5.93 | 5.93 | -1.98% | 220 |
| Jul 21, 2026 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | -1.63% | 200 |
| Jul 20, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | 6.15 | 1.65% | 300 |
| Jul 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.41% | - |
| Jul 16, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.25% | - |
| Jul 15, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 5.94 | 2.62% | - |
| Jul 14, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 5.79 | -0.61% | - |
| Jul 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 5.83 | 2.09% | - |