Altus Group Limited (FRA:53U)
Germany · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:53U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jul 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Jul 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jul 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Jul 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jul 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jul 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jul 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.88% | - |
| Jul 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jul 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.34% | - |
| Jun 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | 2.27% | - |
| Jun 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | -2.22% | - |
| Jun 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | 1.50% | - |
| Jun 24, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.51 | 2.31% | - |
| Jun 23, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 25.91 | -3.70% | - |
| Jun 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | - | - |
| Jun 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | - | - |
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | -0.74% | - |
| Jun 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | -1.45% | - |
| Jun 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | - | - |
| Jun 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -2.13% | - |
| Jun 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | - | - |
| Jun 11, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.10 | -0.70% | - |
| Jun 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | 2.90% | - |
| Jun 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -2.13% | - |
| Jun 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | -0.70% | - |
| Jun 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | 2.16% | - |
| Jun 4, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.70 | 0.72% | - |
| Jun 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | -0.72% | - |
| Jun 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.70 | 7.75% | - |
| Jun 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | -3.73% | - |
| May 29, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.71 | 1.52% | - |
| May 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | - | - |
| May 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | 0.76% | - |
| May 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | -0.76% | - |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | -0.75% | - |
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | 0.76% | - |
| May 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | - | - |
| May 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | 3.94% | - |
| May 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | - | - |
| May 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | - | - |
| May 15, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.31 | 2.42% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -3.12% | - |
| May 13, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.51 | - | - |
| May 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | -5.88% | - |
| May 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | -1.45% | - |