Americold Realty Trust, Inc. (FRA:YAR)
Germany · Delayed Price · Currency is EUR 9.30
+0.10 (1.09%)
At close: Nov 28, 2025
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | 1.09% | - |
| Nov 27, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 26, 2025 | 9.05 | 9.40 | 9.05 | 9.30 | 9.30 | 2.20% | - |
| Nov 25, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | - | - |
| Nov 24, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 0.55% | - |
| Nov 21, 2025 | 8.75 | 9.20 | 8.75 | 9.05 | 9.05 | 2.26% | - |
| Nov 20, 2025 | 9.00 | 9.10 | 8.80 | 8.85 | 8.85 | -1.12% | - |
| Nov 19, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Nov 18, 2025 | 9.25 | 9.55 | 9.25 | 9.30 | 9.30 | -1.06% | 1,024 |
| Nov 17, 2025 | 9.35 | 9.45 | 9.30 | 9.40 | 9.40 | 2.17% | - |
| Nov 14, 2025 | 9.15 | 9.20 | 9.00 | 9.20 | 9.20 | - | - |
| Nov 13, 2025 | 9.50 | 9.50 | 9.15 | 9.20 | 9.20 | -3.66% | - |
| Nov 12, 2025 | 9.75 | 9.80 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Nov 11, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 0.51% | 700 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | -0.98% | - |
| Nov 6, 2025 | 11.10 | 11.10 | 10.10 | 10.20 | 10.20 | -7.27% | - |
| Nov 5, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | - |
| Nov 4, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Nov 3, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | - | - |
| Oct 31, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | - |
| Oct 30, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -7.02% | 840 |
| Oct 28, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Oct 27, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | - |
| Oct 24, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Oct 23, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| Oct 22, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 50 |
| Oct 21, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 20, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | - |
| Oct 17, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 190 |
| Oct 16, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | - |
| Oct 15, 2025 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | - |
| Oct 14, 2025 | 11.40 | 11.60 | 11.20 | 11.50 | 11.50 | - | - |
| Oct 13, 2025 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | - | - |
| Oct 10, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | - | - |
| Oct 9, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 214 |
| Oct 8, 2025 | 11.50 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 214 |
| Oct 7, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | - | - |
| Oct 6, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 5.56% | 915 |
| Oct 3, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | - |
| Oct 2, 2025 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | - |
| Oct 1, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | - | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | -1.89% | - |
| Sep 29, 2025 | 10.40 | 10.60 | 10.20 | 10.60 | 10.40 | 2.91% | - |
| Sep 26, 2025 | 10.40 | 10.60 | 10.30 | 10.30 | 10.11 | -0.96% | - |
| Sep 25, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.21 | -0.95% | - |
| Sep 24, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.30 | -1.87% | 38 |
| Sep 23, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.50 | -0.93% | - |
| Sep 22, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.60 | -0.92% | - |