Altra Fastigheter AB (publ) (FRA:2JM)
Germany · Delayed Price · Currency is EUR 6.38
-0.03 (-0.39%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:2JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | - | -0.39% | - |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.19% | - |
| Jun 1, 2026 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 1.60% | 120 |
| May 29, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.68% | - |
| May 28, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.91% | - |
| May 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% | - |
| May 26, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.97% | - |
| May 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.08% | - |
| May 22, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.61% | - |
| May 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.56% | - |
| May 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.23% | - |
| May 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.46% | - |
| May 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.51% | - |
| May 15, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% | - |
| May 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.63% | - |
| May 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.86% | - |
| May 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.40% | - |
| May 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.79% | - |
| May 8, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.40% | - |
| May 7, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.06% | - |
| May 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.10% | - |
| May 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | -2.21% | - |
| May 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | 0.66% | - |
| Apr 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | 0.33% | - |
| Apr 29, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | -0.57% | - |
| Apr 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -1.61% | - |
| Apr 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | -1.20% | - |
| Apr 24, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | -1.88% | - |
| Apr 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | -0.23% | - |
| Apr 22, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.33 | -0.77% | - |
| Apr 21, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.38 | -1.97% | - |
| Apr 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.51 | 1.78% | - |
| Apr 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | 0.70% | - |
| Apr 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | 0.78% | - |
| Apr 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.30 | 3.32% | - |
| Apr 14, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.10 | 1.06% | - |
| Apr 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.03 | -0.73% | - |
| Apr 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Apr 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 3.27% | - |
| Apr 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | -2.30% | - |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 0.83% | - |
| Apr 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 2.37% | - |
| Apr 1, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | 2.70% | - |
| Mar 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 1.95% | - |
| Mar 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | -0.81% | - |
| Mar 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -1.03% | - |
| Mar 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.68 | 0.26% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | 1.13% | - |
| Mar 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | -2.63% | - |
| Mar 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | -3.76% | - |