Acadia Realty Trust (FRA:WX1)
Germany · Delayed Price · Currency is EUR 16.30
+0.20 (1.24%)
At close: Oct 12, 2026
FRA:WX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Oct 12, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | - |
| Oct 9, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | - |
| Oct 8, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | - |
| Oct 7, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 6, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 5, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 2, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 1, 2026 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | - |
| Sep 30, 2026 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -1.34% | - |
| Sep 29, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.62 | - | - |
| Sep 28, 2026 | 16.70 | 16.80 | 16.60 | 16.80 | 16.62 | 0.60% | - |
| Sep 25, 2026 | 16.70 | 16.70 | 16.50 | 16.70 | 16.52 | - | - |
| Sep 24, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.52 | - | - |
| Sep 23, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.52 | -0.60% | - |
| Sep 22, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.62 | 0.60% | - |
| Sep 21, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.52 | 0.60% | - |
| Sep 18, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.43 | -0.60% | - |
| Sep 17, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.52 | -0.60% | - |
| Sep 16, 2026 | 16.80 | 17.30 | 16.80 | 16.80 | 16.62 | -0.59% | 100 |
| Sep 15, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.72 | -0.59% | - |
| Sep 14, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 16.82 | 0.59% | - |
| Sep 11, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.72 | -0.59% | - |
| Sep 10, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 16.82 | -0.58% | - |
| Sep 9, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 16.92 | -1.16% | - |
| Sep 8, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.12 | 1.17% | - |
| Sep 7, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.92 | -1.16% | - |
| Sep 4, 2026 | 17.20 | 17.50 | 17.20 | 17.30 | 17.12 | - | - |
| Sep 3, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.12 | -0.57% | - |
| Sep 2, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.22 | - | - |
| Sep 1, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.22 | - | - |
| Aug 31, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.22 | -2.25% | - |
| Aug 28, 2026 | 17.70 | 17.90 | 17.70 | 17.80 | 17.61 | - | - |
| Aug 27, 2026 | 17.90 | 17.90 | 17.70 | 17.80 | 17.61 | -1.11% | - |
| Aug 26, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 17.81 | -0.55% | - |
| Aug 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - | - |
| Aug 24, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 17.91 | 1.12% | 100 |
| Aug 21, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.71 | - | - |
| Aug 20, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.71 | -0.56% | - |
| Aug 19, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.81 | - | - |
| Aug 18, 2026 | 17.80 | 18.10 | 17.80 | 18.00 | 17.81 | 1.12% | - |
| Aug 17, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.61 | -0.56% | - |
| Aug 14, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.71 | - | - |
| Aug 13, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.71 | 0.56% | - |
| Aug 12, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.61 | 0.56% | - |
| Aug 11, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.51 | 1.72% | - |
| Aug 10, 2026 | 17.70 | 17.70 | 17.30 | 17.40 | 17.22 | -1.69% | - |
| Aug 7, 2026 | 17.70 | 18.00 | 17.70 | 17.70 | 17.51 | - | - |
| Aug 6, 2026 | 18.40 | 18.40 | 17.60 | 17.70 | 17.51 | -4.32% | - |
| Aug 5, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.31 | -1.07% | - |