Acadian Asset Management Inc. (FRA:2B9)
Germany
· Delayed Price · Currency is EUR 38.20
+1.00 (2.69%)
At close: Dec 4, 2025
Acadian Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Dec 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Nov 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Nov 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Nov 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.79% | - |
| Nov 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Nov 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Nov 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Nov 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Nov 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Nov 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Nov 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Nov 5, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -5.05% | 155 |
| Nov 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Nov 3, 2025 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | -5.63% | 155 |
| Oct 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | 6 |
| Oct 30, 2025 | 42.00 | 46.80 | 42.00 | 43.80 | 43.80 | 4.29% | 370 |
| Oct 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Oct 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.99% | - |
| Oct 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Oct 22, 2025 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 3.48% | 5 |
| Oct 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Oct 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.95% | - |
| Oct 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.10% | - |
| Oct 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Oct 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Oct 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Oct 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Oct 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Oct 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 2, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -2.49% | 23 |
| Oct 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Sep 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Sep 29, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Sep 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Sep 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Sep 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Sep 22, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Sep 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Sep 18, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Sep 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Sep 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Sep 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Sep 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| Sep 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.39 | - | - |
| Sep 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.39 | 4.79% | - |
| Sep 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | - | - |
| Sep 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.59 | 4.44% | - |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.99 | -1.64% | - |
| Sep 4, 2025 | 42.00 | 42.00 | 36.60 | 36.60 | 36.59 | -14.49% | 503 |
| Sep 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.79 | -0.47% | - |
| Sep 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.99 | 0.94% | - |
| Sep 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.59 | -1.84% | - |
| Aug 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.39 | 1.40% | - |
| Aug 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.79 | -1.83% | - |
| Aug 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.59 | 1.40% | 23 |
| Aug 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.99 | 1.90% | - |
| Aug 25, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 42.19 | 3.94% | 47 |
| Aug 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.59 | 1.50% | - |
| Aug 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.99 | -0.50% | - |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.19 | -1.47% | - |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.79 | 2.00% | - |
| Aug 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.99 | -0.99% | - |
| Aug 15, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.39 | -0.98% | - |
| Aug 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.79 | 0.49% | - |
| Aug 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.59 | 4.64% | - |
| Aug 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.79 | 1.57% | - |
| Aug 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | 1.06% | - |
| Aug 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.79 | -3.57% | - |
| Aug 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | 2.08% | - |
| Aug 6, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.39 | 9.09% | - |
| Aug 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.19 | 2.92% | - |
| Aug 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | -5.52% | - |
| Aug 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.19 | 3.43% | - |
| Jul 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.99 | 2.34% | - |
| Jul 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | -0.58% | - |
| Jul 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.39 | 1.18% | - |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.99 | - | - |
| Jul 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.99 | 0.59% | - |
| Jul 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.79 | 0.60% | - |
| Jul 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.59 | 0.60% | - |
| Jul 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.39 | -2.34% | - |
| Jul 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | -0.58% | - |
| Jul 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.39 | 1.18% | - |