ACRES Commercial Realty Corp. (FRA:R9L)
Germany · Delayed Price · Currency is EUR 14.70
-0.30 (-2.00%)
Last updated: Jan 28, 2026, 3:25 PM CET
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Jan 14, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jan 13, 2026 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Jan 12, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 8.81% | - |
| Jan 9, 2026 | 17.40 | 17.40 | 15.90 | 15.90 | 15.90 | -4.79% | - |
| Jan 8, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Jan 6, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | - | - |
| Jan 5, 2026 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -6.67% | - |
| Jan 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Dec 30, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | 1.16% | 3 |
| Dec 29, 2025 | 18.20 | 18.20 | 17.20 | 17.20 | 17.20 | -6.01% | - |
| Dec 23, 2025 | 19.50 | 19.50 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Dec 22, 2025 | 19.50 | 19.60 | 18.20 | 18.20 | 18.20 | -6.67% | - |
| Dec 19, 2025 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Dec 18, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Dec 17, 2025 | 19.90 | 19.90 | 18.70 | 19.50 | 19.50 | 4.84% | 3 |
| Dec 16, 2025 | 19.90 | 19.90 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Dec 15, 2025 | 20.00 | 20.00 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Dec 12, 2025 | 19.90 | 20.00 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Dec 11, 2025 | 19.70 | 19.70 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Dec 10, 2025 | 19.90 | 19.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 18.50 | 18.50 | 18.50 | -4.15% | - |
| Dec 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Dec 5, 2025 | 19.40 | 19.50 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Dec 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 9.58% | - |
| Dec 3, 2025 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Dec 2, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Dec 1, 2025 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Nov 28, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Nov 27, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Nov 26, 2025 | 18.10 | 18.20 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Nov 25, 2025 | 17.70 | 17.70 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 24, 2025 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Nov 21, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Nov 19, 2025 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 18, 2025 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Nov 17, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 1.12% | - |