Americold Realty Trust, Inc. (FRA:YAR)
Germany · Delayed Price · Currency is EUR 11.20
+0.20 (1.82%)
At close: Jan 8, 2026
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Jan 8, 2026 | 10.90 | 11.40 | 10.90 | 11.20 | 11.20 | 1.82% | - |
| Jan 7, 2026 | 11.20 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jan 6, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | - | 811 |
| Jan 5, 2026 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 310 |
| Jan 2, 2026 | 11.00 | 11.30 | 10.80 | 11.00 | 11.00 | 0.92% | 300 |
| Dec 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | 0.93% | - |
| Dec 29, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.61 | 4.85% | 100 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.12 | -1.90% | 200 |
| Dec 22, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.31 | 0.96% | - |
| Dec 19, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.21 | -0.95% | - |
| Dec 18, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.31 | -2.78% | 560 |
| Dec 17, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.61 | 0.93% | - |
| Dec 16, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.51 | -1.83% | - |
| Dec 15, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.70 | 0.93% | - |
| Dec 12, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.61 | 2.86% | - |
| Dec 11, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.31 | - | - |
| Dec 10, 2025 | 9.60 | 10.60 | 9.50 | 10.50 | 10.31 | 9.38% | 3,750 |
| Dec 9, 2025 | 9.05 | 9.60 | 9.05 | 9.60 | 9.43 | 5.49% | - |
| Dec 8, 2025 | 9.15 | 9.40 | 9.10 | 9.10 | 8.94 | -2.15% | - |
| Dec 5, 2025 | 9.45 | 9.45 | 9.20 | 9.30 | 9.13 | -2.11% | - |
| Dec 4, 2025 | 9.45 | 9.50 | 9.35 | 9.50 | 9.33 | 0.53% | - |
| Dec 3, 2025 | 9.50 | 9.60 | 9.40 | 9.45 | 9.28 | -1.56% | - |
| Dec 2, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.43 | 2.13% | - |
| Dec 1, 2025 | 9.30 | 9.40 | 9.20 | 9.40 | 9.23 | 1.08% | - |
| Nov 28, 2025 | 9.30 | 9.35 | 9.25 | 9.30 | 9.13 | 1.09% | - |
| Nov 27, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.03 | -1.08% | - |
| Nov 26, 2025 | 9.05 | 9.40 | 9.05 | 9.30 | 9.13 | 2.20% | - |
| Nov 25, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 8.94 | - | - |
| Nov 24, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 8.94 | 0.55% | - |
| Nov 21, 2025 | 8.75 | 9.20 | 8.75 | 9.05 | 8.89 | 2.26% | - |
| Nov 20, 2025 | 9.00 | 9.10 | 8.80 | 8.85 | 8.69 | -1.12% | - |
| Nov 19, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.79 | -3.76% | - |
| Nov 18, 2025 | 9.25 | 9.55 | 9.25 | 9.30 | 9.13 | -1.06% | 1,024 |
| Nov 17, 2025 | 9.35 | 9.45 | 9.30 | 9.40 | 9.23 | 2.17% | - |
| Nov 14, 2025 | 9.15 | 9.20 | 9.00 | 9.20 | 9.03 | - | - |
| Nov 13, 2025 | 9.50 | 9.50 | 9.15 | 9.20 | 9.03 | -3.66% | - |
| Nov 12, 2025 | 9.75 | 9.80 | 9.55 | 9.55 | 9.38 | -2.55% | - |
| Nov 11, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 9.62 | 0.51% | 700 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.75 | 9.75 | 9.58 | -3.47% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 9.95 | 10.10 | 9.92 | -0.98% | - |
| Nov 6, 2025 | 11.10 | 11.10 | 10.10 | 10.20 | 10.02 | -7.27% | - |
| Nov 5, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 10.80 | 1.85% | - |
| Nov 4, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.61 | -2.70% | - |
| Nov 3, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 10.90 | - | - |
| Oct 31, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 10.90 | 1.83% | - |
| Oct 30, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.70 | 2.83% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 10.60 | 10.60 | 10.41 | -7.02% | 840 |
| Oct 28, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.20 | -5.00% | - |
| Oct 27, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.78 | 1.69% | - |