Community Healthcare Trust Incorporated (FRA:4U9)
Germany · Delayed Price · Currency is EUR 11.42
+0.26 (2.33%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4U9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 2.33% | 60 |
| Oct 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.96% | - |
| Oct 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 3.11% | 60 |
| Oct 20, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -3.34% | - |
| Oct 19, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.68% | - |
| Oct 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.93% | - |
| Oct 15, 2026 | 11.64 | 11.85 | 11.64 | 11.85 | 11.85 | -0.34% | 75 |
| Oct 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.92% | - |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | - |
| Oct 12, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.41% | - |
| Oct 9, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% | - |
| Oct 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% | - |
| Oct 7, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.95% | - |
| Oct 6, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.16% | - |
| Oct 5, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.98% | - |
| Oct 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% | - |
| Oct 1, 2026 | 12.40 | 12.40 | 12.36 | 12.36 | 12.36 | -1.75% | 380 |
| Sep 30, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% | - |
| Sep 29, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% | - |
| Sep 28, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.48% | - |
| Sep 25, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% | - |
| Sep 24, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.80% | - |
| Sep 23, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.64% | - |
| Sep 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.47% | - |
| Sep 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.53% | - |
| Sep 18, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.74% | - |
| Sep 17, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.56% | - |
| Sep 16, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.63% | - |
| Sep 15, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.28% | - |
| Sep 14, 2026 | 12.50 | 12.52 | 12.50 | 12.51 | 12.51 | -0.08% | 1,824 |
| Sep 11, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.46% | - |
| Sep 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.06% | - |
| Sep 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.41% | - |
| Sep 8, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% | - |
| Sep 7, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.71% | - |
| Sep 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Sep 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Sep 2, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.27% | - |
| Sep 1, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.49% | - |
| Aug 31, 2026 | 12.77 | 12.78 | 12.77 | 12.78 | 12.78 | -0.47% | 430 |
| Aug 28, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.94% | - |
| Aug 27, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% | - |
| Aug 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.86% | - |
| Aug 25, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.98% | - |
| Aug 24, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.08% | - |
| Aug 21, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% | - |
| Aug 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.03% | - |
| Aug 19, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.61% | - |
| Aug 18, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.25 | -2.56% | - |
| Aug 17, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.58 | -1.15% | - |