Acadia Healthcare Company, Inc. (FRA:7RA)
Germany
· Delayed Price · Currency is EUR 12.40
+0.10 (0.81%)
At close: Dec 5, 2025
Acadia Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 0.81% | - |
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 11.82% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -23.61% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Nov 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.02% | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -7.64% | - |
| Nov 24, 2025 | 13.10 | 14.40 | 13.10 | 14.40 | 14.40 | 17.07% | 103 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 100 |
| Nov 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Nov 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.78% | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -6.63% | - |
| Nov 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Nov 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 12.99% | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -12.99% | - |
| Nov 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| Nov 3, 2025 | 18.60 | 18.90 | 18.60 | 18.80 | 18.80 | -0.53% | 283 |
| Oct 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Oct 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Oct 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Oct 22, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | 5 |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 200 |
| Oct 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Oct 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Oct 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.03% | - |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Oct 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Oct 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 8.65% | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 11.83% | - |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Sep 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.74% | - |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Sep 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Sep 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Sep 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Sep 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.59% | - |
| Sep 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -9.60% | - |
| Sep 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.76% | - |
| Sep 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Sep 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Sep 2, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 329 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Aug 27, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -1.59% | 26 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Aug 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Aug 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Aug 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Aug 19, 2025 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 4.47% | 266 |
| Aug 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Aug 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Aug 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 6.10% | - |
| Aug 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.77% | - |
| Aug 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Aug 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -15.85% | - |
| Aug 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Aug 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Aug 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | - |
| Aug 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.03% | - |
| Jul 31, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| Jul 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | 50 |
| Jul 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.13% | - |
| Jul 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.28% | - |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Jul 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Jul 21, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -3.57% | 25 |