ACRES Commercial Realty Corp. (FRA:R9L)
Germany · Delayed Price · Currency is EUR 17.40
-0.50 (-2.79%)
At close: Nov 28, 2025
ACRES Commercial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Nov 13, 2025 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Nov 12, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 11, 2025 | 18.50 | 18.60 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 6, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Nov 5, 2025 | 18.60 | 18.60 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Nov 4, 2025 | 18.30 | 18.60 | 17.60 | 18.60 | 18.60 | 6.90% | 60 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Oct 31, 2025 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | 13.46% | - |
| Oct 30, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Oct 29, 2025 | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | - | - |
| Oct 28, 2025 | 16.20 | 16.20 | 15.80 | 16.00 | 16.00 | -1.84% | - |
| Oct 27, 2025 | 16.30 | 16.30 | 15.90 | 16.30 | 16.30 | -0.61% | - |
| Oct 24, 2025 | 16.40 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 688 |
| Oct 23, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 21, 2025 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Oct 20, 2025 | 16.30 | 16.30 | 15.50 | 15.50 | 15.50 | -8.82% | - |
| Oct 17, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -2.30% | 148 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 14, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.33% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Oct 10, 2025 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 9, 2025 | 17.60 | 17.60 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 8, 2025 | 17.40 | 17.40 | 16.90 | 17.20 | 17.20 | 4.24% | 70 |
| Oct 7, 2025 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Oct 6, 2025 | 17.40 | 17.50 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Oct 3, 2025 | 17.40 | 17.40 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 2, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Sep 30, 2025 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Sep 29, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 26, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Sep 25, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Sep 24, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 23, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | 2.38% | - |