Apple Hospitality REIT, Inc. (FRA:48T)
Germany · Delayed Price · Currency is EUR 11.15
+0.19 (1.69%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:48T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | - | - | - |
| Apr 22, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.77% | - |
| Apr 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.19% | - |
| Apr 20, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2.87% | - |
| Apr 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.10% | - |
| Apr 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.36% | - |
| Apr 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.85% | - |
| Apr 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.13% | - |
| Apr 13, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2.67% | 45 |
| Apr 10, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.74% | - |
| Apr 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.34% | - |
| Apr 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.41% | - |
| Apr 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.22% | - |
| Apr 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.83% | - |
| Apr 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.69% | - |
| Mar 31, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% | - |
| Mar 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | -3.29% | - |
| Mar 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.58% | - |
| Mar 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | -0.15% | - |
| Mar 25, 2026 | 10.09 | 10.30 | 10.09 | 10.30 | 10.22 | 1.33% | 30 |
| Mar 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | 2.32% | - |
| Mar 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.86 | -2.12% | - |
| Mar 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | -0.54% | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.44% | - |
| Mar 18, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | -0.77% | - |
| Mar 17, 2026 | 10.17 | 10.33 | 10.17 | 10.33 | 10.25 | 1.42% | 350 |
| Mar 16, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | -1.02% | - |
| Mar 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | -0.82% | - |
| Mar 12, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.30 | 1.17% | - |
| Mar 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | -1.58% | - |
| Mar 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.34 | 0.82% | 20 |
| Mar 9, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | -2.50% | - |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -0.38% | - |
| Mar 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | 3.00% | - |
| Mar 4, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.25 | -1.10% | - |
| Mar 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.37 | 2.10% | - |
| Mar 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | -2.57% | - |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | -0.05% | - |
| Feb 26, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.36 | 2.89% | 3,870 |
| Feb 25, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -0.73% | - |
| Feb 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.14 | -2.14% | - |
| Feb 23, 2026 | 10.33 | 10.51 | 10.33 | 10.51 | 10.36 | 1.99% | 1,000 |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | -0.39% | - |
| Feb 19, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.20 | -1.48% | - |
| Feb 18, 2026 | 10.28 | 10.50 | 10.28 | 10.50 | 10.35 | 2.14% | 40 |
| Feb 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.14 | 0.29% | - |
| Feb 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | 0.34% | - |
| Feb 13, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -1.64% | - |
| Feb 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.24 | -0.05% | - |
| Feb 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | 2.32% | - |