Canadian Apartment Properties Real Estate Investment Trust (FRA:0OJ)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:0OJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | -0.99% | 39 |
| Oct 22, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | - |
| Oct 21, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 39 |
| Oct 20, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | - |
| Oct 19, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 16, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Oct 15, 2026 | 19.50 | 20.00 | 19.50 | 19.90 | 19.90 | 1.53% | 507 |
| Oct 14, 2026 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | - | - |
| Oct 13, 2026 | 19.60 | 19.80 | 19.50 | 19.60 | 19.60 | - | - |
| Oct 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 9, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | - |
| Oct 8, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | - |
| Oct 7, 2026 | 19.60 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 6, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 0.51% | - |
| Oct 5, 2026 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 0.52% | - |
| Oct 2, 2026 | 19.50 | 19.50 | 19.30 | 19.40 | 19.40 | -0.51% | - |
| Oct 1, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | -0.51% | - |
| Sep 30, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | - |
| Sep 29, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 0.93% | - |
| Sep 28, 2026 | 19.50 | 19.60 | 19.40 | 19.50 | 19.42 | - | - |
| Sep 25, 2026 | 19.50 | 19.50 | 19.30 | 19.50 | 19.42 | -0.51% | - |
| Sep 24, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.52 | -0.51% | - |
| Sep 23, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.62 | -0.51% | - |
| Sep 22, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.72 | 0.51% | - |
| Sep 21, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.62 | 0.51% | - |
| Sep 18, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.52 | - | - |
| Sep 17, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.52 | - | - |
| Sep 16, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.52 | 0.51% | - |
| Sep 15, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.42 | -2.50% | - |
| Sep 14, 2026 | 19.96 | 20.20 | 19.90 | 20.00 | 19.92 | - | 53 |
| Sep 11, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 19.92 | 1.01% | - |
| Sep 10, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.72 | -0.50% | - |
| Sep 9, 2026 | 20.00 | 20.40 | 19.80 | 19.90 | 19.82 | -0.50% | 7,500 |
| Sep 8, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.92 | -1.96% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | - | - |
| Sep 4, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.32 | - | - |
| Sep 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | - | - |
| Sep 2, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.32 | 2.00% | - |
| Sep 1, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.92 | -0.99% | - |
| Aug 31, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.12 | -1.56% | - |
| Aug 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - | - |
| Aug 27, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.44 | -0.96% | - |
| Aug 26, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.63 | - | - |
| Aug 25, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.63 | -1.89% | - |
| Aug 24, 2026 | 21.11 | 21.20 | 21.00 | 21.20 | 21.03 | - | 100 |
| Aug 21, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.03 | - | - |
| Aug 20, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.03 | - | 2 |
| Aug 19, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.03 | 1.92% | - |
| Aug 18, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.63 | - | - |
| Aug 17, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.63 | -0.95% | 2,700 |