Altus Group Limited (FRA:53U)
Germany · Delayed Price · Currency is EUR 27.60
-0.20 (-0.72%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:53U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | - | -0.72% | - |
| Jun 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 7.75% | - |
| Jun 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| May 29, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1.52% | - |
| May 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| May 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| May 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| May 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 15, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 2.42% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| May 13, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | - |
| May 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| May 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| May 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| May 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| May 6, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | -1.42% | - |
| May 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| May 4, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 4.35% | - |
| Apr 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Apr 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 28, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Apr 27, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 1.40% | - |
| Apr 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -8.50% | - |
| Apr 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Apr 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Apr 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Apr 17, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -1.28% | - |
| Apr 16, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 2.63% | - |
| Apr 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Apr 14, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 4.05% | - |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Apr 9, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.04% | - |
| Apr 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Apr 2, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Apr 1, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 3.52% | - |
| Mar 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.07% | - |
| Mar 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | -0.69% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -0.68% | - |
| Mar 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | -0.68% | - |
| Mar 25, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.30 | 2.08% | - |
| Mar 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |