Americold Realty Trust, Inc. (FRA:YAR)
Germany
· Delayed Price · Currency is EUR 9.45
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
Americold Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.45 | 9.20 | 9.30 | 9.30 | -2.11% | - |
| Dec 4, 2025 | 9.45 | 9.50 | 9.35 | 9.50 | 9.50 | 0.53% | - |
| Dec 3, 2025 | 9.50 | 9.60 | 9.40 | 9.45 | 9.45 | -1.56% | - |
| Dec 2, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 2.13% | - |
| Dec 1, 2025 | 9.30 | 9.40 | 9.20 | 9.40 | 9.40 | 1.08% | - |
| 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% | - |
| Sep 19, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.70 | -0.91% | 85 |
| Sep 18, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | 10.79 | -1.79% | 200 |
| Sep 17, 2025 | 11.50 | 11.70 | 11.20 | 11.20 | 10.99 | -2.61% | - |
| Sep 16, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.29 | - | - |
| Sep 15, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.29 | -1.71% | - |
| Sep 12, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.48 | 1.74% | 83 |
| Sep 11, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.29 | 2.68% | - |
| Sep 10, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 10.99 | -2.61% | - |
| Sep 9, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.29 | 0.88% | 185 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.40 | 11.40 | 11.19 | -4.20% | - |
| Sep 5, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.68 | -0.83% | - |
| Sep 4, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.78 | 0.84% | - |
| Sep 3, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.68 | -1.65% | - |
| Sep 2, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.87 | -1.63% | - |
| Sep 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.07 | - | - |
| Aug 29, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.07 | -0.81% | - |
| Aug 28, 2025 | 12.80 | 12.80 | 12.30 | 12.40 | 12.17 | -3.13% | - |
| Aug 27, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.56 | 1.59% | - |
| Aug 26, 2025 | 13.20 | 13.30 | 12.60 | 12.60 | 12.36 | -4.55% | - |
| Aug 25, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 12.95 | 3.94% | 800 |
| Aug 22, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.46 | 3.25% | - |
| Aug 21, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.07 | -1.60% | - |
| Aug 20, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.27 | -0.79% | - |
| Aug 19, 2025 | 12.20 | 12.70 | 12.20 | 12.60 | 12.36 | 3.28% | - |
| Aug 18, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 11.97 | -3.94% | - |
| Aug 15, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.46 | 0.79% | - |
| Aug 14, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.36 | -1.56% | - |
| Aug 13, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.56 | 2.40% | - |
| Aug 12, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.27 | 1.63% | - |
| Aug 11, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.07 | -1.60% | - |
| Aug 8, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.27 | -0.79% | - |
| Aug 7, 2025 | 13.80 | 13.80 | 12.60 | 12.60 | 12.36 | -9.35% | 346 |
| Aug 6, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.64 | -1.42% | - |
| Aug 5, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 13.84 | 4.44% | - |
| Aug 4, 2025 | 13.60 | 13.70 | 13.50 | 13.50 | 13.25 | - | - |
| Aug 1, 2025 | 14.00 | 14.00 | 13.40 | 13.50 | 13.25 | -3.57% | - |
| Jul 31, 2025 | 14.10 | 14.20 | 14.00 | 14.00 | 13.74 | -0.71% | - |
| Jul 30, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 13.84 | -1.40% | - |
| Jul 29, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.03 | 2.14% | - |
| Jul 28, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.74 | -0.71% | - |
| Jul 25, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 13.84 | - | - |
| Jul 24, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | 13.84 | -2.08% | - |
| Jul 23, 2025 | 14.40 | 14.50 | 14.30 | 14.40 | 14.13 | - | - |
| Jul 22, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.13 | 2.86% | - |
| Jul 21, 2025 | 13.80 | 14.10 | 13.80 | 14.00 | 13.74 | 0.72% | - |