Australia markets closed

Acadia Healthcare Co Inc (7RA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
74.500.00 (0.00%)
As of 08:06AM CET. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202374.5074.5074.5074.5074.50-
06 Feb 202374.5074.5074.5074.5074.50-
03 Feb 202374.5074.5074.5074.5074.50-
02 Feb 202376.0076.0074.0074.0074.00-
01 Feb 202377.0077.0075.5075.5075.50-
31 Jan 202375.0076.0075.0076.0076.00-
30 Jan 202377.5077.5076.5076.5076.50-
27 Jan 202377.0077.5077.0077.5077.50-
26 Jan 202377.0077.0077.0077.0077.00-
25 Jan 202376.5076.5075.5075.5075.50-
24 Jan 202377.5077.5077.5077.5077.50-
23 Jan 202377.5077.5077.5077.5077.50-
20 Jan 202377.0077.0077.0077.0077.00-
19 Jan 202377.0077.0077.0077.0077.00-
18 Jan 202378.0078.0077.0077.0077.00-
17 Jan 202379.0079.0077.5077.5077.50-
16 Jan 202379.0079.0079.0079.0079.00-
13 Jan 202377.0079.0077.0079.0079.00-
12 Jan 202376.5076.5076.5076.5076.50-
11 Jan 202376.5076.5076.5076.5076.50-
10 Jan 202375.5076.5075.5076.5076.50-
09 Jan 202377.5077.5077.5077.5077.50-
06 Jan 202376.5078.0076.5077.5077.50-
05 Jan 202377.5078.0077.0077.0077.00-
04 Jan 202377.0077.0076.0077.0077.00-
03 Jan 202377.0077.0076.5076.5076.50-
02 Jan 202377.0077.0077.0077.0077.00-
30 Dec 202277.0077.0077.0077.0077.00-
29 Dec 202276.5076.5076.5076.5076.50-
28 Dec 202277.5077.5077.5077.5077.50-
27 Dec 202278.0078.0078.0078.0078.00-
23 Dec 202278.0078.0078.0078.0078.00-
22 Dec 202278.5078.5078.5078.5078.50-
21 Dec 202278.5079.0078.5079.0079.00-
20 Dec 202277.5078.0077.5078.0078.00-
19 Dec 202279.5079.5079.5079.5079.50-
16 Dec 202279.5079.5079.0079.0079.00-
15 Dec 202279.5079.5079.0079.0079.00-
14 Dec 202279.0079.0079.0079.0079.00-
13 Dec 202278.5078.5078.0078.0078.00-
12 Dec 202278.0078.5078.0078.5078.50-
09 Dec 202278.5078.5078.5078.5078.50-
08 Dec 202277.5077.5077.5077.5077.50-
07 Dec 202281.0081.0081.0081.0081.00-
06 Dec 202281.5081.5081.5081.5081.50-
05 Dec 202282.5082.5082.5082.5082.50-
02 Dec 202283.0083.0082.5082.5082.50-
01 Dec 202285.0085.0083.5083.5083.50-
30 Nov 202283.0083.5083.0083.0083.0062
29 Nov 202281.0081.0081.0081.0081.0012
28 Nov 202282.5082.5082.5082.5082.50-
25 Nov 202283.0083.5082.5082.5082.50-
24 Nov 202283.0083.0083.0083.0083.00-
23 Nov 202283.5083.5083.5083.5083.50-
22 Nov 202282.5085.0082.5082.5082.50-
21 Nov 202280.0080.0080.0080.0080.00-
18 Nov 202277.5079.5077.5079.5079.50-
17 Nov 202278.5078.5077.5078.0078.00-
16 Nov 202278.0078.0076.5076.5076.50-
15 Nov 202278.5078.5077.0077.0077.00-
14 Nov 202278.0078.0077.5078.0078.00270
11 Nov 202282.5082.5082.5082.5082.50-
10 Nov 202280.0080.0080.0080.0080.00-
09 Nov 202278.5081.0078.5081.0081.0030
08 Nov 202278.0078.0078.0078.0078.00-
07 Nov 202278.5078.5078.5078.5078.50-
04 Nov 202279.0079.5078.0078.0078.00-
03 Nov 202279.5079.5078.0079.5079.50-
02 Nov 202281.0081.5081.0081.0081.00-
01 Nov 202282.0082.5081.0081.5081.5012
31 Oct 202283.0083.5081.0081.5081.50270
28 Oct 202282.0082.0082.0082.0082.00-
27 Oct 202281.0081.0081.0081.0081.00-
26 Oct 202279.0079.0079.0079.0079.00-
25 Oct 202279.0079.0079.0079.0079.00-
24 Oct 202278.5078.5078.5078.5078.50-
21 Oct 202281.5081.5076.5076.5076.5025
20 Oct 202282.0082.5082.0082.0082.0012
19 Oct 202284.0084.0082.0082.0082.00-
18 Oct 202284.0085.0084.0085.0085.0025
17 Oct 202282.5083.5082.5083.5083.50-
14 Oct 202284.5084.5083.0083.0083.00-
13 Oct 202282.5082.5082.0082.0082.00-
12 Oct 202282.5082.5082.0082.0082.00-
11 Oct 202282.0082.5082.0082.5082.50-
10 Oct 202282.0082.0081.5081.5081.50-
07 Oct 202284.0084.0081.5082.0082.00-
06 Oct 202284.0085.0083.5084.0084.00-
05 Oct 202283.5083.5083.0083.0083.00-
04 Oct 202282.5082.5082.5082.5082.50-
03 Oct 202279.5079.5079.5079.5079.50-
30 Sept 202281.0081.5079.5079.5079.50-
29 Sept 202282.5082.5080.5080.5080.50-
28 Sept 202280.0081.5080.0081.5081.50-
27 Sept 202280.0080.0079.5079.5079.50-
26 Sept 202280.0080.0080.0080.0080.00-
23 Sept 202280.0080.0078.5079.5079.50-
22 Sept 202281.0081.0081.0081.0081.00-
21 Sept 202282.5082.5082.5082.5082.50-
20 Sept 202284.0084.0082.5082.5082.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...