Altra Fastigheter AB (publ) (FRA:2JM)
Germany · Delayed Price · Currency is EUR 6.73
+0.06 (0.90%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:2JM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.90% | 91 |
| Oct 22, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.21% | - |
| Oct 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3.86% | - |
| Oct 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.09% | - |
| Oct 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.23% | - |
| Oct 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.80% | - |
| Oct 15, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.08% | - |
| Oct 14, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.23% | - |
| Oct 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.16% | - |
| Oct 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.29% | - |
| Oct 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.69% | - |
| Oct 8, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | 0.72% | - |
| Oct 7, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | 1.70% | - |
| Oct 6, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.09 | 0.57% | - |
| Oct 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.06 | -1.13% | - |
| Oct 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.96% | - |
| Oct 1, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | -0.32% | - |
| Sep 30, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -0.16% | - |
| Sep 29, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | 0.16% | - |
| Sep 28, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -1.65% | - |
| Sep 25, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | -2.52% | - |
| Sep 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -1.95% | - |
| Sep 23, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | 0.07% | - |
| Sep 22, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.60 | 1.44% | - |
| Sep 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | -1.42% | - |
| Sep 18, 2026 | 6.71 | 6.71 | 6.67 | 6.67 | 6.60 | 0.30% | 91 |
| Sep 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 1.06% | - |
| Sep 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | -1.50% | - |
| Sep 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | -1.62% | - |
| Sep 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | -0.95% | - |
| Sep 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | -1.65% | - |
| Sep 10, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.90 | -0.85% | - |
| Sep 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.96 | -0.57% | - |
| Sep 8, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.99 | -0.63% | - |
| Sep 7, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.04 | 1.86% | - |
| Sep 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | 2.95% | - |
| Sep 3, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | -0.59% | - |
| Sep 2, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.75 | 2.09% | - |
| Sep 1, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | -3.40% | - |
| Aug 31, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.85 | -0.57% | - |
| Aug 28, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.89 | 0.80% | - |
| Aug 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.83 | -1.43% | - |
| Aug 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | 0.14% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | -0.36% | - |
| Aug 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.95 | 0.29% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -1.62% | - |
| Aug 20, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.04 | -0.35% | - |
| Aug 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | 1.06% | - |
| Aug 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.99 | -1.12% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -0.49% | - |