Altus Group Limited (FRA:53U)
Germany · Delayed Price · Currency is EUR 32.00
+1.00 (3.23%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:53U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 100 |
| Oct 22, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.65% | - |
| Oct 21, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | - |
| Oct 20, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 1.33% | - |
| Oct 19, 2026 | 30.00 | 30.40 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Oct 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Oct 15, 2026 | 29.80 | 31.20 | 29.80 | 31.20 | 31.20 | 4.00% | - |
| Oct 14, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 13, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | - |
| Oct 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 9, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 6.47% | - |
| Oct 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Oct 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 6, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | - |
| Oct 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 2, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 1, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 1.47% | - |
| Sep 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Sep 29, 2026 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | -1.12% | - |
| Sep 28, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.31 | -0.72% | - |
| Sep 25, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.51 | 0.73% | - |
| Sep 24, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.31 | - | - |
| Sep 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.31 | - | - |
| Sep 22, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.31 | 0.74% | - |
| Sep 21, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.11 | -2.16% | - |
| Sep 18, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.71 | - | - |
| Sep 17, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.71 | - | - |
| Sep 16, 2026 | 28.00 | 28.20 | 27.80 | 27.80 | 27.71 | -2.11% | - |
| Sep 15, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.30 | -0.70% | - |
| Sep 14, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.50 | 1.42% | - |
| Sep 11, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.10 | 1.44% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -1.42% | - |
| Sep 9, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.10 | -2.76% | - |
| Sep 8, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 28.90 | -2.68% | - |
| Sep 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 0.68% | - |
| Sep 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 3.50% | - |
| Sep 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | - | - |
| Sep 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | -0.69% | - |
| Sep 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -1.37% | - |
| Aug 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 0.69% | - |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | -0.68% | - |
| Aug 27, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.10 | 0.69% | - |
| Aug 26, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 28.90 | -0.68% | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | - | - |
| Aug 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 0.69% | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | -2.03% | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 2.07% | - |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | 4.32% | - |
| Aug 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -5.44% | - |
| Aug 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | -2.00% | - |