Ares Capital Corporation (FRA:9A2)
Germany · Delayed Price · Currency is EUR 16.74
-0.17 (-0.98%)
Last updated: Sep 10, 2026, 8:10 AM CET
Ares Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.98% | - |
| Sep 9, 2026 | 16.94 | 17.44 | 16.91 | 16.91 | 16.91 | 0.09% | 400 |
| Sep 8, 2026 | 17.30 | 17.54 | 16.89 | 16.89 | 16.89 | -2.63% | 1,000 |
| Sep 7, 2026 | 17.12 | 17.35 | 17.12 | 17.35 | 17.35 | 2.28% | 300 |
| Sep 4, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.33% | - |
| Sep 3, 2026 | 17.07 | 17.19 | 17.07 | 17.19 | 17.19 | -1.66% | 150 |
| Sep 2, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.33% | 100 |
| Sep 1, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.85% | - |
| Aug 31, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.46% | - |
| Aug 28, 2026 | 16.93 | 16.93 | 16.86 | 16.86 | 16.86 | -0.25% | 160 |
| Aug 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.66% | - |
| Aug 26, 2026 | 17.36 | 17.37 | 17.36 | 17.37 | 17.37 | 2.43% | 175 |
| Aug 25, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.59% | - |
| Aug 24, 2026 | 16.84 | 16.85 | 16.84 | 16.85 | 16.85 | 0.02% | 605 |
| Aug 21, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.39% | - |
| Aug 20, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.07% | - |
| Aug 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.16% | - |
| Aug 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.63% | 6,000 |
| Aug 17, 2026 | 16.95 | 17.53 | 16.95 | 17.02 | 17.02 | -0.85% | 6,000 |
| Aug 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.60% | - |
| Aug 13, 2026 | 17.03 | 17.45 | 17.03 | 17.45 | 17.45 | -0.45% | 300 |
| Aug 12, 2026 | 16.97 | 17.53 | 16.97 | 17.53 | 17.53 | 1.24% | 800 |
| Aug 11, 2026 | 17.02 | 17.31 | 17.02 | 17.31 | 17.31 | 1.44% | 200 |
| Aug 10, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.90% | - |
| Aug 7, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.63% | - |
| Aug 6, 2026 | 16.56 | 17.03 | 16.56 | 17.03 | 17.03 | 1.44% | 200 |
| Aug 5, 2026 | 17.28 | 17.28 | 16.79 | 16.79 | 16.79 | 1.94% | 43 |
| Aug 4, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.94% | - |
| Aug 3, 2026 | 16.16 | 16.62 | 16.16 | 16.62 | 16.62 | 0.14% | 75 |
| Jul 31, 2026 | 16.21 | 16.60 | 16.21 | 16.60 | 16.60 | 2.79% | 605 |
| Jul 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.64% | - |
| Jul 29, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.45% | - |
| Jul 28, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.17% | - |
| Jul 27, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.96% | - |
| Jul 24, 2026 | 16.14 | 16.53 | 16.14 | 16.53 | 16.53 | -2.04% | 200 |
| Jul 23, 2026 | 16.29 | 16.87 | 16.29 | 16.87 | 16.87 | 2.38% | 1,985 |
| Jul 22, 2026 | 17.13 | 17.13 | 16.48 | 16.48 | 16.48 | -0.70% | 165 |
| Jul 21, 2026 | 16.46 | 16.60 | 16.46 | 16.60 | 16.60 | -0.07% | - |
| Jul 20, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.56% | - |
| Jul 17, 2026 | 16.43 | 16.52 | 16.43 | 16.52 | 16.52 | -1.01% | 200 |
| Jul 16, 2026 | 16.21 | 16.69 | 16.21 | 16.69 | 16.69 | 2.92% | 100 |
| Jul 15, 2026 | 16.22 | 16.22 | 16.21 | 16.21 | 16.21 | 0.41% | 2 |
| Jul 14, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.24% | - |
| Jul 13, 2026 | 16.65 | 16.69 | 16.65 | 16.69 | 16.69 | 1.34% | 404 |
| Jul 10, 2026 | 16.17 | 16.47 | 16.17 | 16.47 | 16.47 | 1.44% | 484 |
| Jul 9, 2026 | 15.91 | 16.30 | 15.91 | 16.23 | 16.23 | 1.36% | 1,385 |
| Jul 8, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -3.19% | - |
| Jul 7, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2.26% | 100 |
| Jul 6, 2026 | 16.22 | 16.67 | 16.18 | 16.18 | 16.18 | -1.47% | 1,010 |
| Jul 3, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.37% | - |