Community Healthcare Trust Incorporated (FRA:4U9)
Germany · Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
At close: Mar 27, 2026
FRA:4U9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Mar 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 23, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | -2.14% | 100 |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Mar 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Mar 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Mar 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Mar 3, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 2.76% | 210 |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Feb 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Feb 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Feb 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Feb 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.99 | -1.37% | - |
| Feb 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | -3.31% | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.67 | 2.03% | - |
| Feb 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.38 | - | - |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.38 | 0.68% | - |
| Feb 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | -1.34% | - |
| Feb 12, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.48 | -1.32% | 240 |
| Feb 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.67 | 0.67% | - |
| Feb 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | 2.04% | - |
| Feb 9, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.29 | -3.92% | 2,916 |
| Feb 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | 1.32% | - |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.67 | 2.72% | - |
| Feb 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | 0.68% | - |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | 1.39% | - |
| Feb 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.99 | 2.86% | - |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | 1.45% | - |
| Jan 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.41 | -2.13% | - |
| Jan 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.70 | -1.40% | - |
| Jan 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.90 | 0.70% | - |
| Jan 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.80 | -2.07% | - |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.09 | -0.68% | - |
| Jan 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | - | - |
| Jan 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | 1.39% | 200 |
| Jan 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.99 | -0.69% | - |
| Jan 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.09 | -0.68% | - |