VICI Properties Inc. (FRA:1KN)
Germany · Delayed Price · Currency is EUR 20.70
-0.10 (-0.48%)
At close: Sep 18, 2026
FRA:1KN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 60 |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.21% | - |
| Sep 16, 2026 | 21.20 | 21.60 | 21.20 | 21.45 | 21.05 | 0.23% | 270 |
| Sep 15, 2026 | 21.40 | 22.05 | 21.40 | 21.40 | 21.01 | -0.70% | 500 |
| Sep 14, 2026 | 21.25 | 21.95 | 21.25 | 21.55 | 21.15 | 0.23% | 134 |
| Sep 11, 2026 | 21.00 | 21.55 | 21.00 | 21.50 | 21.10 | -1.15% | 115 |
| Sep 10, 2026 | 21.45 | 22.10 | 21.45 | 21.75 | 21.35 | 0.93% | 70 |
| Sep 9, 2026 | 21.50 | 21.75 | 21.50 | 21.55 | 21.15 | -1.15% | 30 |
| Sep 8, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.40 | -2.68% | - |
| Sep 7, 2026 | 21.90 | 22.40 | 21.90 | 22.40 | 21.99 | 0.67% | 130 |
| Sep 4, 2026 | 21.85 | 22.25 | 21.85 | 22.25 | 21.84 | 1.14% | 150 |
| Sep 3, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 21.59 | -1.57% | 100 |
| Sep 2, 2026 | 21.75 | 22.40 | 21.75 | 22.35 | 21.94 | -0.89% | 192 |
| Sep 1, 2026 | 21.90 | 22.55 | 21.90 | 22.55 | 22.13 | 1.58% | 419 |
| Aug 31, 2026 | 22.70 | 22.80 | 22.20 | 22.20 | 21.79 | -0.89% | 348 |
| Aug 28, 2026 | 21.95 | 22.40 | 21.95 | 22.40 | 21.99 | 1.59% | 150 |
| Aug 27, 2026 | 22.15 | 22.15 | 22.05 | 22.05 | 21.64 | -1.12% | 100 |
| Aug 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.89 | -1.76% | - |
| Aug 25, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.28 | -0.44% | - |
| Aug 24, 2026 | 22.40 | 23.05 | 22.40 | 22.80 | 22.38 | 1.11% | 101 |
| Aug 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.13 | -1.53% | - |
| Aug 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.48 | 0.66% | 15 |
| Aug 19, 2026 | 22.15 | 22.75 | 22.15 | 22.75 | 22.33 | 0.44% | 270 |
| Aug 18, 2026 | 22.05 | 22.65 | 22.05 | 22.65 | 22.23 | 1.12% | 50 |
| Aug 17, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 21.99 | -0.67% | 1,022 |
| Aug 14, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.13 | 0.89% | - |
| Aug 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 21.94 | -0.22% | - |
| Aug 12, 2026 | 22.30 | 22.55 | 22.30 | 22.40 | 21.99 | - | 205 |
| Aug 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.99 | -1.75% | - |
| Aug 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.38 | - | - |
| Aug 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.38 | -1.08% | - |
| Aug 6, 2026 | 22.55 | 23.20 | 22.55 | 23.05 | 22.62 | - | 75 |
| Aug 5, 2026 | 22.85 | 23.05 | 22.75 | 23.05 | 22.62 | -0.43% | 184 |
| Aug 4, 2026 | 22.80 | 23.15 | 22.80 | 23.15 | 22.72 | 1.76% | 15 |
| Aug 3, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.33 | -0.44% | 15 |
| Jul 31, 2026 | 22.70 | 22.90 | 22.70 | 22.85 | 22.43 | 0.22% | 1,100 |
| Jul 30, 2026 | 23.35 | 23.35 | 22.80 | 22.80 | 22.38 | -2.77% | 105 |
| Jul 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.02 | -1.47% | - |
| Jul 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.36 | -0.63% | 100 |
| Jul 27, 2026 | 23.80 | 23.95 | 23.70 | 23.95 | 23.51 | 1.48% | 1,782 |
| Jul 24, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.16 | 2.61% | 125 |
| Jul 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | -0.43% | - |
| Jul 22, 2026 | 23.05 | 23.10 | 23.05 | 23.10 | 22.67 | -0.22% | 55 |
| Jul 21, 2026 | 23.35 | 23.80 | 23.15 | 23.15 | 22.72 | -2.73% | 50 |
| Jul 20, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.36 | -1.04% | 8 |
| Jul 17, 2026 | 23.85 | 24.05 | 23.85 | 24.05 | 23.61 | 5.95% | 950 |
| Jul 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.28 | -0.22% | - |
| Jul 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.33 | -0.66% | - |
| Jul 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.48 | 1.78% | - |
| Jul 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.08 | -2.39% | 600 |