Altus Group Limited (FRA:53U)
Germany · Delayed Price · Currency is EUR 29.00
-0.20 (-0.68%)
At close: Aug 26, 2026
FRA:53U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Aug 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -5.44% | - |
| Aug 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Aug 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Aug 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Aug 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Aug 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Aug 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 15.11% | - |
| Aug 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Aug 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Aug 5, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 1.40% | - |
| Aug 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jul 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| Jul 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.58% | - |
| Jul 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jul 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Jul 22, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -1.42% | - |
| Jul 21, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jul 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| 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% | - |