VICI Properties Inc. (FRA:1KN)
Germany · Delayed Price · Currency is EUR 22.70
-0.10 (-0.44%)
At close: Aug 25, 2026
FRA:1KN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Aug 24, 2026 | 22.40 | 23.05 | 22.40 | 22.80 | 22.80 | 1.11% | 101 |
| Aug 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.53% | - |
| Aug 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.66% | 15 |
| Aug 19, 2026 | 22.15 | 22.75 | 22.15 | 22.75 | 22.75 | 0.44% | 270 |
| Aug 18, 2026 | 22.05 | 22.65 | 22.05 | 22.65 | 22.65 | 1.12% | 50 |
| Aug 17, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -0.67% | 1,022 |
| Aug 14, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% | - |
| Aug 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | - |
| Aug 12, 2026 | 22.30 | 22.55 | 22.30 | 22.40 | 22.40 | - | 205 |
| Aug 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Aug 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.08% | - |
| Aug 6, 2026 | 22.55 | 23.20 | 22.55 | 23.05 | 23.05 | - | 75 |
| Aug 5, 2026 | 22.85 | 23.05 | 22.75 | 23.05 | 23.05 | -0.43% | 184 |
| Aug 4, 2026 | 22.80 | 23.15 | 22.80 | 23.15 | 23.15 | 1.76% | 15 |
| Aug 3, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -0.44% | 15 |
| Jul 31, 2026 | 22.70 | 22.90 | 22.70 | 22.85 | 22.85 | 0.22% | 1,100 |
| Jul 30, 2026 | 23.35 | 23.35 | 22.80 | 22.80 | 22.80 | -2.77% | 105 |
| Jul 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.47% | - |
| Jul 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.63% | 100 |
| Jul 27, 2026 | 23.80 | 23.95 | 23.70 | 23.95 | 23.95 | 1.48% | 1,782 |
| Jul 24, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 2.61% | 125 |
| Jul 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Jul 22, 2026 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | -0.22% | 55 |
| Jul 21, 2026 | 23.35 | 23.80 | 23.15 | 23.15 | 23.15 | -2.73% | 50 |
| Jul 20, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | -1.04% | 8 |
| Jul 17, 2026 | 23.85 | 24.05 | 23.85 | 24.05 | 24.05 | 5.95% | 950 |
| Jul 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.22% | - |
| Jul 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.66% | - |
| Jul 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.78% | - |
| Jul 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.39% | 600 |
| Jul 10, 2026 | 22.60 | 23.05 | 22.60 | 23.05 | 23.05 | 1.10% | 494 |
| Jul 9, 2026 | 22.75 | 22.80 | 22.60 | 22.80 | 22.80 | -2.56% | 851 |
| Jul 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jul 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.07% | - |
| Jul 6, 2026 | 23.75 | 23.75 | 23.45 | 23.45 | 23.45 | -1.05% | 150 |
| Jul 3, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | - |
| Jul 2, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | -0.64% | 15 |
| Jul 1, 2026 | 23.15 | 23.45 | 23.15 | 23.45 | 23.45 | -2.49% | 50 |
| Jun 30, 2026 | 23.75 | 24.05 | 23.75 | 24.05 | 24.05 | 0.21% | 250 |
| Jun 29, 2026 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 4.12% | 83 |
| Jun 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.12% | - |
| Jun 25, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.07% | - |
| Jun 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Jun 23, 2026 | 22.80 | 23.25 | 22.80 | 23.25 | 23.25 | 1.09% | 45 |
| Jun 22, 2026 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -2.95% | 250 |
| Jun 19, 2026 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 1.94% | 200 |
| Jun 18, 2026 | 23.35 | 23.70 | 23.25 | 23.25 | 23.25 | -0.50% | 215 |
| Jun 17, 2026 | 24.00 | 24.00 | 23.75 | 23.75 | 23.37 | -1.45% | 500 |