ACRES Commercial Realty Corp. (FRA:R9L)
Germany · Delayed Price · Currency is EUR 15.90
+1.50 (10.42%)
At close: Mar 27, 2026
FRA:R9L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 10.42% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 14.40 | 14.40 | 14.40 | -10.00% | - |
| Mar 25, 2026 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | -0.62% | - |
| Mar 24, 2026 | 15.60 | 16.10 | 15.50 | 16.10 | 16.10 | 1.26% | - |
| Mar 23, 2026 | 15.20 | 15.90 | 15.00 | 15.90 | 15.90 | - | - |
| Mar 20, 2026 | 16.10 | 16.10 | 15.70 | 15.90 | 15.90 | - | - |
| Mar 19, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Mar 18, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Mar 17, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 16, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Mar 13, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Mar 12, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 10, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Mar 9, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -0.63% | 3,000 |
| Mar 6, 2026 | 16.30 | 16.30 | 15.40 | 15.80 | 15.80 | 3.27% | 1,666 |
| Mar 5, 2026 | 16.20 | 16.20 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 4, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 6.16% | - |
| Mar 3, 2026 | 15.70 | 15.80 | 14.60 | 14.60 | 14.60 | - | - |
| Mar 2, 2026 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 26, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Feb 25, 2026 | 15.60 | 15.60 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Feb 24, 2026 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Feb 20, 2026 | 15.70 | 15.70 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Feb 19, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Feb 18, 2026 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Feb 17, 2026 | 15.50 | 15.50 | 14.50 | 14.50 | 14.50 | -5.84% | - |
| Feb 16, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 6.94% | - |
| Feb 13, 2026 | 15.40 | 15.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Feb 11, 2026 | 15.10 | 15.10 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Feb 10, 2026 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Feb 9, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 10.00% | 488 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Feb 5, 2026 | 15.80 | 15.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Feb 4, 2026 | 16.10 | 16.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Feb 3, 2026 | 16.30 | 16.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Feb 2, 2026 | 15.90 | 16.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jan 30, 2026 | 16.20 | 16.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Jan 29, 2026 | 15.80 | 15.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jan 28, 2026 | 15.90 | 16.00 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jan 27, 2026 | 16.10 | 16.10 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Jan 26, 2026 | 16.60 | 16.60 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jan 23, 2026 | 16.90 | 16.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jan 22, 2026 | 17.20 | 17.20 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Jan 21, 2026 | 16.90 | 16.90 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jan 20, 2026 | 17.20 | 17.20 | 16.00 | 16.00 | 16.00 | -6.98% | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.18% | - |