Credit Acceptance Corporation (FRA:2D5)
Germany
· Delayed Price · Currency is EUR 390.00
-12.00 (-2.99%)
Last updated: Dec 5, 2025, 8:02 AM CET
Credit Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | - | -2.99% | - |
| Dec 4, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.03% | - |
| Dec 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.03% | - |
| Dec 2, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.52% | - |
| Dec 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.04% | - |
| Nov 28, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | - |
| Nov 27, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.52% | - |
| Nov 26, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2.67% | - |
| Nov 25, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.63% | - |
| Nov 24, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 4.55% | - |
| Nov 21, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -4.86% | - |
| Nov 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | - |
| Nov 19, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | - |
| Nov 18, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -6.42% | - |
| Nov 17, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | - |
| Nov 14, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.59% | - |
| Nov 13, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |
| Nov 12, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2.72% | - |
| Nov 11, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 1.66% | - |
| Nov 10, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.69% | - |
| Nov 7, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -7.77% | - |
| Nov 6, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 4.89% | - |
| Nov 5, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -5.15% | - |
| Nov 4, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.57% | - |
| Nov 3, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.05% | - |
| Oct 31, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Oct 30, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -7.58% | - |
| Oct 29, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.94% | - |
| Oct 28, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -2.29% | - |
| Oct 27, 2025 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 2.35% | 90 |
| Oct 24, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.47% | - |
| Oct 23, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.47% | - |
| Oct 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1.91% | - |
| Oct 21, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | - |
| Oct 20, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 5.58% | - |
| Oct 17, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -5.29% | - |
| Oct 16, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -3.26% | - |
| Oct 15, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 4.88% | - |
| Oct 14, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.91% | - |
| Oct 13, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.48% | - |
| Oct 10, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -3.23% | - |
| Oct 9, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -0.46% | - |
| Oct 8, 2025 | 416.00 | 436.00 | 416.00 | 436.00 | 436.00 | 5.31% | 12 |
| Oct 7, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0.98% | - |
| Oct 6, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.49% | - |
| Oct 3, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | - |
| Oct 2, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 3.61% | - |
| Oct 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 3.19% | - |
| Sep 30, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.57% | - |
| Sep 29, 2025 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -3.05% | 27 |
| Sep 26, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -2.96% | - |
| Sep 25, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.98% | - |
| Sep 24, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.97% | - |
| Sep 23, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -2.36% | - |
| Sep 22, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0.95% | - |
| Sep 19, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.94% | - |
| Sep 18, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 2.42% | - |
| Sep 17, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -1.43% | - |
| Sep 16, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 4.48% | - |
| Sep 15, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -8.64% | - |
| Sep 12, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1.38% | - |
| Sep 11, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -0.46% | - |
| Sep 10, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1.87% | - |
| Sep 9, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -2.73% | - |
| Sep 8, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | - |
| Sep 5, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.91% | - |
| Sep 4, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1.39% | - |
| Sep 3, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | - |
| Sep 2, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.47% | - |
| Sep 1, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.47% | - |
| Aug 29, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.47% | - |
| Aug 28, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -3.15% | - |
| Aug 27, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 2.30% | - |
| Aug 26, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -1.36% | - |
| Aug 25, 2025 | 424.00 | 440.00 | 424.00 | 440.00 | 440.00 | 7.84% | 90 |
| Aug 22, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Aug 21, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2.00% | - |
| Aug 20, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | - |
| Aug 19, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Aug 18, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.51% | - |
| Aug 15, 2025 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | -3.41% | 3 |
| Aug 14, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.99% | - |
| Aug 13, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.55% | - |
| Aug 12, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.51% | - |
| Aug 11, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Aug 8, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.02% | - |
| Aug 7, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2.60% | - |
| Aug 6, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | - |
| Aug 5, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 4, 2025 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | -9.05% | 2 |
| Aug 1, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -3.23% | - |
| Jul 31, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -1.36% | - |
| Jul 30, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.92% | - |
| Jul 29, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | - |
| Jul 28, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1.40% | - |
| Jul 25, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -3.59% | - |
| Jul 24, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2.76% | - |
| Jul 23, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1.88% | - |
| Jul 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.95% | - |
| Jul 21, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -1.40% | - |