Acadia Realty Trust (FRA:WX1)
Germany · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
At close: Apr 23, 2026
FRA:WX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | - |
| Apr 22, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Apr 21, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | - |
| Apr 20, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Apr 17, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 2.81% | - |
| Apr 16, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | - |
| Apr 15, 2026 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | - | - |
| Apr 14, 2026 | 17.40 | 17.70 | 17.20 | 17.70 | 17.70 | 0.57% | - |
| Apr 13, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | - |
| Apr 10, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | - |
| Apr 9, 2026 | 17.10 | 17.40 | 17.00 | 17.40 | 17.40 | 1.16% | - |
| Apr 8, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | - |
| Apr 7, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 1.79% | - |
| Apr 2, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1.20% | - |
| Apr 1, 2026 | 16.40 | 16.60 | 16.30 | 16.60 | 16.60 | 0.61% | - |
| Mar 31, 2026 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 0.61% | - |
| Mar 30, 2026 | 16.20 | 16.70 | 16.20 | 16.40 | 16.23 | 1.86% | - |
| Mar 27, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 15.93 | -1.83% | - |
| Mar 26, 2026 | 16.40 | 16.70 | 16.40 | 16.40 | 16.23 | - | - |
| Mar 25, 2026 | 16.50 | 16.60 | 16.40 | 16.40 | 16.23 | - | - |
| Mar 24, 2026 | 16.60 | 16.80 | 16.40 | 16.40 | 16.23 | -0.61% | - |
| Mar 23, 2026 | 16.40 | 17.00 | 16.40 | 16.50 | 16.33 | - | - |
| Mar 20, 2026 | 17.30 | 17.30 | 16.50 | 16.50 | 16.33 | -4.62% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.12 | - | - |
| Mar 18, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.12 | -2.26% | - |
| Mar 17, 2026 | 17.50 | 17.90 | 17.50 | 17.70 | 17.51 | 1.14% | - |
| Mar 16, 2026 | 17.60 | 17.90 | 17.50 | 17.50 | 17.31 | 0.57% | - |
| Mar 13, 2026 | 17.50 | 17.70 | 17.40 | 17.40 | 17.22 | -0.57% | - |
| Mar 12, 2026 | 17.50 | 17.70 | 17.50 | 17.50 | 17.31 | -0.57% | - |
| Mar 11, 2026 | 17.70 | 17.80 | 17.60 | 17.60 | 17.41 | - | - |
| Mar 10, 2026 | 17.70 | 17.90 | 17.60 | 17.60 | 17.41 | - | - |
| Mar 9, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.41 | -1.68% | - |
| Mar 6, 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 17.71 | -2.72% | - |
| Mar 5, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.21 | 0.55% | - |
| Mar 4, 2026 | 17.80 | 18.30 | 17.80 | 18.30 | 18.11 | 1.67% | - |
| Mar 3, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 17.81 | 0.56% | - |
| Mar 2, 2026 | 17.40 | 18.00 | 17.40 | 17.90 | 17.71 | 1.13% | - |
| Feb 27, 2026 | 17.30 | 17.90 | 17.30 | 17.70 | 17.51 | 1.14% | - |
| Feb 26, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.31 | 0.57% | - |
| Feb 25, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.22 | - | - |
| Feb 24, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.22 | - | - |
| Feb 23, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.22 | 1.16% | - |
| Feb 20, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.02 | 1.18% | - |
| Feb 19, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 16.82 | -1.16% | - |
| Feb 18, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.02 | -1.15% | - |
| Feb 17, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.22 | 1.16% | - |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -0.58% | - |
| Feb 13, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.12 | 1.76% | - |
| Feb 12, 2026 | 17.20 | 17.40 | 17.00 | 17.00 | 16.82 | -1.73% | - |
| Feb 11, 2026 | 17.80 | 18.40 | 17.30 | 17.30 | 17.12 | -3.89% | - |