Allied Properties Real Estate Investment Trust (FRA:5G8)
Germany · Delayed Price · Currency is EUR 5.41
-0.04 (-0.64%)
Last updated: Aug 26, 2026, 8:10 AM CET
FRA:5G8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | - | -0.64% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.01% | - |
| Aug 24, 2026 | 5.48 | 5.57 | 5.48 | 5.56 | 5.56 | -0.96% | - |
| Aug 21, 2026 | 5.56 | 5.65 | 5.56 | 5.61 | 5.61 | -1.61% | - |
| Aug 20, 2026 | 5.54 | 5.71 | 5.54 | 5.71 | 5.71 | 1.19% | - |
| Aug 19, 2026 | 5.47 | 5.65 | 5.47 | 5.64 | 5.64 | 1.18% | - |
| Aug 18, 2026 | 5.51 | 5.60 | 5.51 | 5.57 | 5.57 | -0.50% | - |
| Aug 17, 2026 | 5.59 | 5.65 | 5.59 | 5.60 | 5.60 | -1.69% | - |
| Aug 14, 2026 | 5.61 | 5.73 | 5.61 | 5.70 | 5.70 | -0.45% | - |
| Aug 13, 2026 | 5.61 | 5.74 | 5.61 | 5.72 | 5.72 | 0.12% | - |
| Aug 12, 2026 | 5.63 | 5.72 | 5.63 | 5.72 | 5.72 | -0.30% | - |
| Aug 11, 2026 | 5.64 | 5.74 | 5.64 | 5.73 | 5.73 | -0.42% | - |
| Aug 10, 2026 | 5.85 | 5.90 | 5.76 | 5.76 | 5.76 | -3.26% | - |
| Aug 7, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 2.37% | - |
| Aug 6, 2026 | 5.84 | 5.90 | 5.81 | 5.81 | 5.81 | -0.07% | - |
| Aug 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.74% | - |
| Aug 4, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.32% | - |
| Aug 3, 2026 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | -1.67% | - |
| Jul 31, 2026 | 6.02 | 6.11 | 5.94 | 5.94 | 5.94 | -2.20% | - |
| Jul 30, 2026 | 6.02 | 6.11 | 6.02 | 6.11 | 6.08 | -0.03% | - |
| Jul 29, 2026 | 6.46 | 6.46 | 5.95 | 6.12 | 6.08 | -6.38% | - |
| Jul 28, 2026 | 6.23 | 6.53 | 6.23 | 6.53 | 6.49 | 3.29% | - |
| Jul 27, 2026 | 6.27 | 6.36 | 6.27 | 6.32 | 6.29 | -0.82% | - |
| Jul 24, 2026 | 6.02 | 6.38 | 6.02 | 6.38 | 6.34 | 4.23% | - |
| Jul 23, 2026 | 6.13 | 6.17 | 6.08 | 6.12 | 6.08 | -1.83% | - |
| Jul 22, 2026 | 6.10 | 6.30 | 6.10 | 6.23 | 6.19 | 0.76% | - |
| Jul 21, 2026 | 6.10 | 6.56 | 6.10 | 6.18 | 6.15 | -0.27% | 100 |
| Jul 20, 2026 | 6.13 | 6.25 | 6.13 | 6.20 | 6.16 | -0.10% | - |
| Jul 17, 2026 | 6.11 | 6.23 | 6.11 | 6.21 | 6.17 | - | - |
| Jul 16, 2026 | 6.21 | 6.51 | 6.18 | 6.21 | 6.17 | -0.62% | 6 |
| Jul 15, 2026 | 6.02 | 6.25 | 6.02 | 6.25 | 6.21 | 2.09% | - |
| Jul 14, 2026 | 6.12 | 6.16 | 6.12 | 6.12 | 6.08 | -1.08% | - |
| Jul 13, 2026 | 6.12 | 6.24 | 6.12 | 6.19 | 6.15 | 1.79% | - |
| Jul 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -1.59% | - |
| Jul 9, 2026 | 6.06 | 6.19 | 6.06 | 6.17 | 6.14 | 0.03% | - |
| Jul 8, 2026 | 6.18 | 6.18 | 6.12 | 6.17 | 6.13 | -1.48% | - |
| Jul 7, 2026 | 6.11 | 6.29 | 6.11 | 6.27 | 6.23 | 0.47% | - |
| Jul 6, 2026 | 6.09 | 6.56 | 6.09 | 6.24 | 6.20 | 0.55% | 336 |
| Jul 3, 2026 | 6.07 | 6.25 | 6.07 | 6.20 | 6.16 | 0.16% | - |
| Jul 2, 2026 | 5.86 | 6.19 | 5.86 | 6.19 | 6.15 | 5.67% | - |
| Jul 1, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.82 | -1.68% | - |
| Jun 30, 2026 | 5.97 | 5.99 | 5.96 | 5.96 | 5.92 | -1.10% | - |
| Jun 29, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 5.99 | -0.56% | - |
| Jun 26, 2026 | 5.94 | 6.10 | 5.94 | 6.10 | 6.02 | 1.03% | - |
| Jun 25, 2026 | 5.92 | 6.04 | 5.92 | 6.04 | 5.96 | 0.25% | - |
| Jun 24, 2026 | 5.97 | 6.03 | 5.97 | 6.02 | 5.95 | -0.64% | - |
| Jun 23, 2026 | 5.89 | 6.07 | 5.89 | 6.06 | 5.99 | 0.92% | - |
| Jun 22, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 5.93 | -2.20% | - |
| Jun 19, 2026 | 6.02 | 6.18 | 6.02 | 6.14 | 6.06 | 0.64% | - |
| Jun 18, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.03 | 2.01% | - |