Allied Properties Real Estate Investment Trust (FRA:5G8)
Germany · Delayed Price · Currency is EUR 3.488
-0.106 (-2.95%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:5G8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | -2.94% | 291 |
| Oct 22, 2026 | 3.26 | 3.59 | 3.26 | 3.59 | 3.59 | 5.75% | - |
| Oct 21, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | -2.86% | - |
| Oct 20, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 4.17% | 291 |
| Oct 19, 2026 | 3.37 | 3.37 | 3.35 | 3.36 | 3.36 | -3.62% | - |
| Oct 16, 2026 | 3.41 | 3.55 | 3.41 | 3.48 | 3.48 | -2.00% | - |
| Oct 15, 2026 | 3.39 | 3.62 | 3.39 | 3.56 | 3.56 | 0.77% | - |
| Oct 14, 2026 | 3.46 | 3.58 | 3.46 | 3.53 | 3.53 | -2.18% | - |
| Oct 13, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.61 | -1.77% | - |
| Oct 12, 2026 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | -0.57% | - |
| Oct 9, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | -0.20% | - |
| Oct 8, 2026 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | -0.87% | - |
| Oct 7, 2026 | 3.62 | 3.87 | 3.62 | 3.73 | 3.73 | -0.25% | 272 |
| Oct 6, 2026 | 3.56 | 3.76 | 3.56 | 3.74 | 3.74 | 1.12% | - |
| Oct 5, 2026 | 3.90 | 3.90 | 3.68 | 3.70 | 3.70 | -7.79% | - |
| Oct 2, 2026 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -5.92% | - |
| Oct 1, 2026 | 4.18 | 4.28 | 4.18 | 4.27 | 4.27 | 2.00% | - |
| Sep 30, 2026 | 4.22 | 4.22 | 4.13 | 4.18 | 4.18 | -3.86% | - |
| Sep 29, 2026 | 4.34 | 4.43 | 4.34 | 4.35 | 4.35 | -1.72% | - |
| Sep 28, 2026 | 4.45 | 4.51 | 4.45 | 4.46 | 4.43 | -2.09% | - |
| Sep 25, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.52 | 0.29% | - |
| Sep 24, 2026 | 4.56 | 4.60 | 4.54 | 4.55 | 4.51 | -2.76% | - |
| Sep 23, 2026 | 4.72 | 4.74 | 4.68 | 4.68 | 4.64 | -3.27% | - |
| Sep 22, 2026 | 4.66 | 4.84 | 4.66 | 4.83 | 4.79 | 1.23% | - |
| Sep 21, 2026 | 4.56 | 4.79 | 4.56 | 4.78 | 4.73 | 2.07% | - |
| Sep 18, 2026 | 4.63 | 4.70 | 4.63 | 4.68 | 4.64 | -1.37% | - |
| Sep 17, 2026 | 4.67 | 4.76 | 4.67 | 4.74 | 4.70 | -1.08% | - |
| Sep 16, 2026 | 4.73 | 4.87 | 4.73 | 4.80 | 4.75 | -1.62% | - |
| Sep 15, 2026 | 4.86 | 4.92 | 4.85 | 4.87 | 4.83 | -1.81% | - |
| Sep 14, 2026 | 4.81 | 4.97 | 4.81 | 4.96 | 4.92 | 0.79% | - |
| Sep 11, 2026 | 4.78 | 4.93 | 4.78 | 4.93 | 4.88 | 0.36% | - |
| Sep 10, 2026 | 4.92 | 5.01 | 4.91 | 4.91 | 4.87 | -2.54% | - |
| Sep 9, 2026 | 4.90 | 5.04 | 4.90 | 5.04 | 4.99 | 0.16% | - |
| Sep 8, 2026 | 5.12 | 5.15 | 5.03 | 5.03 | 4.99 | -1.59% | - |
| Sep 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | -2.11% | - |
| Sep 4, 2026 | 5.09 | 5.22 | 5.09 | 5.22 | 5.17 | 0.19% | - |
| Sep 3, 2026 | 5.06 | 5.22 | 5.06 | 5.21 | 5.16 | 0.58% | - |
| Sep 2, 2026 | 4.98 | 5.18 | 4.98 | 5.18 | 5.13 | 1.89% | - |
| Sep 1, 2026 | 5.06 | 5.10 | 5.06 | 5.08 | 5.04 | -1.68% | - |
| Aug 31, 2026 | 5.45 | 5.45 | 5.17 | 5.17 | 5.13 | -3.23% | 181 |
| Aug 28, 2026 | 5.30 | 5.42 | 5.30 | 5.38 | 5.30 | 1.43% | - |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | -2.03% | - |
| Aug 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.33 | -0.64% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -2.01% | - |
| Aug 24, 2026 | 5.48 | 5.57 | 5.48 | 5.56 | 5.48 | -0.96% | - |
| Aug 21, 2026 | 5.56 | 5.65 | 5.56 | 5.61 | 5.53 | -1.61% | - |
| Aug 20, 2026 | 5.54 | 5.71 | 5.54 | 5.71 | 5.62 | 1.19% | - |
| Aug 19, 2026 | 5.47 | 5.65 | 5.47 | 5.64 | 5.55 | 1.18% | - |
| Aug 18, 2026 | 5.51 | 5.60 | 5.51 | 5.57 | 5.49 | -0.50% | - |
| Aug 17, 2026 | 5.59 | 5.65 | 5.59 | 5.60 | 5.52 | -1.69% | - |