ACRES Commercial Realty Corp. (FRA:R9L)
Germany · Delayed Price · Currency is EUR 9.05
+0.70 (8.38%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:R9L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.65 | 9.65 | 9.05 | 9.05 | 9.05 | 8.38% | 541 |
| Oct 22, 2026 | 9.20 | 9.20 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 21, 2026 | 9.20 | 9.20 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 20, 2026 | 9.20 | 9.20 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Oct 19, 2026 | 9.15 | 9.15 | 8.20 | 8.20 | 8.20 | -4.09% | - |
| Oct 16, 2026 | 9.20 | 9.20 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Oct 15, 2026 | 8.80 | 8.80 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 14, 2026 | 8.95 | 8.95 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| Oct 13, 2026 | 9.35 | 9.35 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Oct 12, 2026 | 9.20 | 9.20 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Oct 9, 2026 | 9.00 | 9.00 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Oct 8, 2026 | 9.05 | 9.05 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 7, 2026 | 9.05 | 9.10 | 8.40 | 8.40 | 8.40 | -6.15% | - |
| Oct 6, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Oct 5, 2026 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Oct 2, 2026 | 9.55 | 9.55 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 1, 2026 | 9.65 | 9.65 | 9.15 | 9.15 | 9.15 | 7.02% | - |
| Sep 30, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 29, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Sep 28, 2026 | 9.10 | 9.10 | 8.20 | 8.20 | 8.20 | -8.38% | - |
| Sep 25, 2026 | 9.50 | 9.50 | 8.95 | 8.95 | 8.95 | -8.21% | - |
| Sep 24, 2026 | 10.30 | 10.30 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Sep 23, 2026 | 10.70 | 10.70 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Sep 22, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Sep 21, 2026 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Sep 18, 2026 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Sep 17, 2026 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Sep 16, 2026 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Sep 15, 2026 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Sep 14, 2026 | 11.60 | 11.60 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Sep 11, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Sep 10, 2026 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Sep 9, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Sep 8, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Sep 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Sep 4, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Sep 3, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 2, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 1, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 31, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 28, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 27, 2026 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Aug 26, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 25, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Aug 24, 2026 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 21, 2026 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Aug 19, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 9.40% | 541 |
| Aug 18, 2026 | 12.40 | 12.40 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Aug 17, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | - | - |