Allied Properties Real Estate Investment Trust (FRA:5G8)
Germany · Delayed Price · Currency is EUR 6.05
+0.02 (0.30%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:5G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.94 | 6.09 | 5.94 | 6.05 | - | 0.30% | - |
| Jun 25, 2026 | 5.92 | 6.04 | 5.92 | 6.04 | 6.04 | 0.25% | - |
| Jun 24, 2026 | 5.97 | 6.03 | 5.97 | 6.02 | 6.02 | -0.64% | - |
| Jun 23, 2026 | 5.89 | 6.07 | 5.89 | 6.06 | 6.06 | 0.92% | - |
| Jun 22, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -2.20% | - |
| Jun 19, 2026 | 6.02 | 6.18 | 6.02 | 6.14 | 6.14 | 0.64% | - |
| Jun 18, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 2.01% | - |
| Jun 17, 2026 | 5.92 | 6.08 | 5.92 | 5.98 | 5.98 | -1.08% | - |
| Jun 16, 2026 | 5.96 | 6.06 | 5.96 | 6.05 | 6.05 | -0.20% | - |
| Jun 15, 2026 | 5.94 | 6.06 | 5.94 | 6.06 | 6.06 | -0.13% | - |
| Jun 12, 2026 | 5.97 | 6.10 | 5.97 | 6.07 | 6.07 | -0.38% | - |
| Jun 11, 2026 | 6.01 | 6.09 | 6.01 | 6.09 | 6.09 | -0.23% | - |
| Jun 10, 2026 | 5.99 | 6.12 | 5.99 | 6.10 | 6.10 | 0.05% | - |
| Jun 9, 2026 | 5.91 | 6.11 | 5.91 | 6.10 | 6.10 | 1.35% | - |
| Jun 8, 2026 | 5.96 | 6.04 | 5.96 | 6.02 | 6.02 | -0.71% | - |
| Jun 5, 2026 | 5.86 | 6.12 | 5.86 | 6.06 | 6.06 | 2.24% | - |
| Jun 4, 2026 | 5.84 | 5.98 | 5.84 | 5.93 | 5.93 | -0.34% | - |
| Jun 3, 2026 | 5.92 | 5.97 | 5.92 | 5.95 | 5.95 | -1.56% | - |
| Jun 2, 2026 | 5.92 | 6.09 | 5.92 | 6.04 | 6.04 | 0.20% | - |
| Jun 1, 2026 | 6.02 | 6.11 | 6.02 | 6.03 | 6.03 | -1.49% | - |
| May 29, 2026 | 6.08 | 6.13 | 6.08 | 6.12 | 6.12 | -0.55% | - |
| May 28, 2026 | 6.07 | 6.27 | 6.07 | 6.19 | 6.15 | 0.34% | - |
| May 27, 2026 | 6.04 | 6.21 | 6.04 | 6.17 | 6.13 | 0.47% | - |
| May 26, 2026 | 6.11 | 6.40 | 6.11 | 6.14 | 6.11 | 1.20% | 50 |
| May 25, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | -2.11% | - |
| May 22, 2026 | 6.14 | 6.22 | 6.14 | 6.20 | 6.16 | -0.53% | - |
| May 21, 2026 | 6.03 | 6.23 | 6.03 | 6.23 | 6.20 | 1.68% | - |
| May 20, 2026 | 5.94 | 6.18 | 5.94 | 6.13 | 6.09 | 1.76% | - |
| May 19, 2026 | 5.77 | 6.03 | 5.77 | 6.02 | 5.99 | 4.49% | - |
| May 18, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.73 | -1.74% | - |
| May 15, 2026 | 5.82 | 5.90 | 5.81 | 5.87 | 5.83 | -1.73% | - |
| May 14, 2026 | 5.77 | 6.01 | 5.77 | 5.97 | 5.93 | 1.62% | - |
| May 13, 2026 | 5.71 | 5.88 | 5.71 | 5.88 | 5.84 | 0.88% | - |
| May 12, 2026 | 5.82 | 5.95 | 5.82 | 5.82 | 5.79 | -1.54% | - |
| May 11, 2026 | 5.89 | 5.92 | 5.86 | 5.92 | 5.88 | -0.82% | - |
| May 8, 2026 | 6.10 | 6.10 | 5.94 | 5.96 | 5.93 | 2.11% | - |
| May 7, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | -1.78% | - |
| May 6, 2026 | 5.82 | 6.16 | 5.82 | 5.95 | 5.91 | 0.51% | 78 |
| May 5, 2026 | 5.72 | 5.92 | 5.72 | 5.92 | 5.88 | 1.82% | - |
| May 4, 2026 | 5.88 | 6.18 | 5.81 | 5.81 | 5.78 | -4.03% | 775 |
| Apr 30, 2026 | 6.13 | 6.13 | 6.01 | 6.06 | 6.02 | -2.47% | - |
| Apr 29, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.17 | -2.31% | - |
| Apr 28, 2026 | 6.55 | 6.55 | 6.39 | 6.39 | 6.32 | -1.63% | 200 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | -2.40% | - |
| Apr 24, 2026 | 6.50 | 6.66 | 6.50 | 6.66 | 6.58 | 2.46% | 403 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - | - |
| Apr 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | -0.11% | - |
| Apr 21, 2026 | 6.45 | 6.51 | 6.45 | 6.51 | 6.43 | -0.76% | - |
| Apr 20, 2026 | 6.55 | 7.00 | 6.55 | 6.56 | 6.48 | -1.49% | 657 |
| Apr 17, 2026 | 6.60 | 7.07 | 6.60 | 6.66 | 6.58 | -0.36% | 50 |