Altus Group Limited (FRA:53U)
Germany · Delayed Price · Currency is EUR 29.00
-0.20 (-0.68%)
At close: Mar 27, 2026
FRA:53U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 25, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | - |
| Mar 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Mar 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Mar 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 18, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -2.03% | - |
| Mar 17, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 8.82% | - |
| Mar 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| Mar 12, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -2.07% | - |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Mar 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Mar 6, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Mar 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 2, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Feb 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Feb 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Feb 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | - |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Feb 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Feb 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Feb 17, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Feb 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Feb 12, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Feb 11, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Feb 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 6, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| Feb 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -10.56% | - |
| Feb 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Feb 2, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -1.39% | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Jan 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jan 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jan 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jan 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Jan 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jan 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | - |