Allied Properties Real Estate Investment Trust (FRA:5G8)
Germany · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:5G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.11% | - |
| Apr 21, 2026 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | -0.76% | - |
| Apr 20, 2026 | 6.55 | 7.00 | 6.55 | 6.56 | 6.56 | -1.49% | 657 |
| Apr 17, 2026 | 6.60 | 7.07 | 6.60 | 6.66 | 6.66 | -0.36% | 50 |
| Apr 16, 2026 | 6.36 | 6.83 | 6.36 | 6.68 | 6.68 | 3.41% | 100 |
| Apr 15, 2026 | 6.26 | 6.46 | 6.26 | 6.46 | 6.46 | 1.75% | - |
| Apr 14, 2026 | 5.97 | 6.40 | 5.97 | 6.35 | 6.35 | 4.73% | 1,764 |
| Apr 13, 2026 | 5.75 | 6.06 | 5.75 | 6.06 | 6.06 | 3.68% | - |
| Apr 10, 2026 | 5.72 | 5.85 | 5.72 | 5.85 | 5.85 | 0.48% | - |
| Apr 9, 2026 | 5.85 | 5.98 | 5.82 | 5.82 | 5.82 | -2.33% | - |
| Apr 8, 2026 | 5.85 | 6.10 | 5.85 | 5.96 | 5.96 | -0.47% | - |
| Apr 7, 2026 | 5.70 | 5.99 | 5.70 | 5.99 | 5.99 | 5.15% | - |
| Apr 2, 2026 | 5.48 | 5.69 | 5.48 | 5.69 | 5.69 | 2.10% | - |
| Apr 1, 2026 | 5.48 | 5.62 | 5.48 | 5.58 | 5.58 | -0.39% | - |
| Mar 31, 2026 | 5.46 | 5.63 | 5.46 | 5.60 | 5.60 | 0.30% | - |
| Mar 30, 2026 | 5.49 | 5.68 | 5.49 | 5.58 | 5.54 | -0.96% | - |
| Mar 27, 2026 | 5.51 | 5.64 | 5.51 | 5.64 | 5.60 | -0.18% | - |
| Mar 26, 2026 | 5.52 | 5.69 | 5.52 | 5.65 | 5.61 | -0.46% | - |
| Mar 25, 2026 | 5.49 | 5.68 | 5.49 | 5.67 | 5.63 | 0.64% | - |
| Mar 24, 2026 | 5.54 | 5.68 | 5.54 | 5.64 | 5.60 | -0.90% | - |
| Mar 23, 2026 | 5.58 | 5.74 | 5.58 | 5.69 | 5.65 | -0.39% | - |
| Mar 20, 2026 | 5.63 | 6.10 | 5.63 | 5.71 | 5.67 | -0.89% | 1,500 |
| Mar 19, 2026 | 5.77 | 6.15 | 5.69 | 5.76 | 5.72 | -1.13% | 3,550 |
| Mar 18, 2026 | 5.78 | 5.84 | 5.76 | 5.83 | 5.79 | -0.39% | - |
| Mar 17, 2026 | 5.82 | 5.91 | 5.82 | 5.85 | 5.81 | -0.32% | - |
| Mar 16, 2026 | 5.81 | 5.88 | 5.79 | 5.87 | 5.83 | -0.15% | - |
| Mar 13, 2026 | 5.77 | 5.93 | 5.77 | 5.88 | 5.84 | 0.89% | - |
| Mar 12, 2026 | 5.63 | 5.82 | 5.63 | 5.82 | 5.78 | 2.59% | - |
| Mar 11, 2026 | 5.48 | 5.68 | 5.47 | 5.68 | 5.64 | 2.58% | - |
| Mar 10, 2026 | 5.51 | 5.53 | 5.50 | 5.53 | 5.50 | -0.45% | - |
| Mar 9, 2026 | 5.63 | 5.63 | 5.52 | 5.56 | 5.52 | -0.98% | - |
| Mar 6, 2026 | 5.75 | 5.75 | 5.61 | 5.61 | 5.58 | -3.36% | - |
| Mar 5, 2026 | 5.76 | 5.86 | 5.74 | 5.81 | 5.77 | 1.10% | 200 |
| Mar 4, 2026 | 5.22 | 5.79 | 5.22 | 5.75 | 5.71 | 0.31% | - |
| Mar 3, 2026 | 5.57 | 5.81 | 5.57 | 5.73 | 5.69 | -1.43% | - |
| Mar 2, 2026 | 5.55 | 5.90 | 5.55 | 5.81 | 5.77 | 2.02% | - |
| Feb 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -2.77% | - |
| Feb 26, 2026 | 5.52 | 5.86 | 5.52 | 5.86 | 5.78 | 3.61% | - |
| Feb 25, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.58 | -2.84% | - |
| Feb 24, 2026 | 5.77 | 5.89 | 5.77 | 5.82 | 5.74 | -0.65% | - |
| Feb 23, 2026 | 5.70 | 5.86 | 5.70 | 5.86 | 5.78 | 0.17% | - |
| Feb 20, 2026 | 5.79 | 6.35 | 5.79 | 5.85 | 5.77 | -0.34% | 100 |
| Feb 19, 2026 | 5.83 | 5.88 | 5.80 | 5.87 | 5.79 | -1.82% | - |
| Feb 18, 2026 | 5.66 | 5.98 | 5.64 | 5.98 | 5.90 | 3.52% | 400 |
| Feb 17, 2026 | 5.85 | 5.85 | 5.67 | 5.77 | 5.70 | -1.32% | 500 |
| Feb 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 1.88% | - |
| Feb 13, 2026 | 5.41 | 5.89 | 5.41 | 5.74 | 5.67 | 0.74% | 388 |
| Feb 12, 2026 | 6.12 | 6.12 | 5.70 | 5.70 | 5.63 | -7.92% | - |
| Feb 11, 2026 | 8.52 | 8.91 | 6.18 | 6.19 | 6.11 | -27.59% | 3,183 |