Allied Properties Real Estate Investment Trust (FRA:5G8)
Germany · Delayed Price · Currency is EUR 6.10
-0.10 (-1.69%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:5G8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | - | -1.69% | - |
| Jul 20, 2026 | 6.13 | 6.25 | 6.13 | 6.20 | 6.20 | -0.10% | - |
| Jul 17, 2026 | 6.11 | 6.23 | 6.11 | 6.21 | 6.21 | - | - |
| Jul 16, 2026 | 6.21 | 6.51 | 6.18 | 6.21 | 6.21 | -0.62% | 6 |
| Jul 15, 2026 | 6.02 | 6.25 | 6.02 | 6.25 | 6.25 | 2.09% | - |
| Jul 14, 2026 | 6.12 | 6.16 | 6.12 | 6.12 | 6.12 | -1.08% | - |
| Jul 13, 2026 | 6.12 | 6.24 | 6.12 | 6.19 | 6.19 | 1.79% | - |
| Jul 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.59% | - |
| Jul 9, 2026 | 6.06 | 6.19 | 6.06 | 6.17 | 6.17 | 0.03% | - |
| Jul 8, 2026 | 6.18 | 6.18 | 6.12 | 6.17 | 6.17 | -1.48% | - |
| Jul 7, 2026 | 6.11 | 6.29 | 6.11 | 6.27 | 6.27 | 0.47% | - |
| Jul 6, 2026 | 6.09 | 6.56 | 6.09 | 6.24 | 6.24 | 0.55% | 336 |
| Jul 3, 2026 | 6.07 | 6.25 | 6.07 | 6.20 | 6.20 | 0.16% | - |
| Jul 2, 2026 | 5.86 | 6.19 | 5.86 | 6.19 | 6.19 | 5.67% | - |
| Jul 1, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | -1.68% | - |
| Jun 30, 2026 | 5.97 | 5.99 | 5.96 | 5.96 | 5.96 | -1.10% | - |
| Jun 29, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.03 | -0.56% | - |
| Jun 26, 2026 | 5.94 | 6.10 | 5.94 | 6.10 | 6.06 | 1.03% | - |
| Jun 25, 2026 | 5.92 | 6.04 | 5.92 | 6.04 | 6.00 | 0.25% | - |
| Jun 24, 2026 | 5.97 | 6.03 | 5.97 | 6.02 | 5.98 | -0.64% | - |
| Jun 23, 2026 | 5.89 | 6.07 | 5.89 | 6.06 | 6.02 | 0.92% | - |
| Jun 22, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 5.97 | -2.20% | - |
| Jun 19, 2026 | 6.02 | 6.18 | 6.02 | 6.14 | 6.10 | 0.64% | - |
| Jun 18, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.06 | 2.01% | - |
| Jun 17, 2026 | 5.92 | 6.08 | 5.92 | 5.98 | 5.94 | -1.08% | - |
| Jun 16, 2026 | 5.96 | 6.06 | 5.96 | 6.05 | 6.01 | -0.20% | - |
| Jun 15, 2026 | 5.94 | 6.06 | 5.94 | 6.06 | 6.02 | -0.13% | - |
| Jun 12, 2026 | 5.97 | 6.10 | 5.97 | 6.07 | 6.03 | -0.38% | - |
| Jun 11, 2026 | 6.01 | 6.09 | 6.01 | 6.09 | 6.05 | -0.23% | - |
| Jun 10, 2026 | 5.99 | 6.12 | 5.99 | 6.10 | 6.06 | 0.05% | - |
| Jun 9, 2026 | 5.91 | 6.11 | 5.91 | 6.10 | 6.06 | 1.35% | - |
| Jun 8, 2026 | 5.96 | 6.04 | 5.96 | 6.02 | 5.98 | -0.71% | - |
| Jun 5, 2026 | 5.86 | 6.12 | 5.86 | 6.06 | 6.02 | 2.24% | - |
| Jun 4, 2026 | 5.84 | 5.98 | 5.84 | 5.93 | 5.89 | -0.34% | - |
| Jun 3, 2026 | 5.92 | 5.97 | 5.92 | 5.95 | 5.91 | -1.56% | - |
| Jun 2, 2026 | 5.92 | 6.09 | 5.92 | 6.04 | 6.01 | 0.20% | - |
| Jun 1, 2026 | 6.02 | 6.11 | 6.02 | 6.03 | 5.99 | -1.49% | - |
| May 29, 2026 | 6.08 | 6.13 | 6.08 | 6.12 | 6.08 | -0.55% | - |
| May 28, 2026 | 6.07 | 6.27 | 6.07 | 6.19 | 6.12 | 0.34% | - |
| May 27, 2026 | 6.04 | 6.21 | 6.04 | 6.17 | 6.10 | 0.47% | - |
| May 26, 2026 | 6.11 | 6.40 | 6.11 | 6.14 | 6.07 | 1.20% | 50 |
| May 25, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | -2.11% | - |
| May 22, 2026 | 6.14 | 6.22 | 6.14 | 6.20 | 6.13 | -0.53% | - |
| May 21, 2026 | 6.03 | 6.23 | 6.03 | 6.23 | 6.16 | 1.68% | - |
| May 20, 2026 | 5.94 | 6.18 | 5.94 | 6.13 | 6.06 | 1.76% | - |
| May 19, 2026 | 5.77 | 6.03 | 5.77 | 6.02 | 5.95 | 4.49% | - |
| May 18, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.70 | -1.74% | - |
| May 15, 2026 | 5.82 | 5.90 | 5.81 | 5.87 | 5.80 | -1.73% | - |
| May 14, 2026 | 5.77 | 6.01 | 5.77 | 5.97 | 5.90 | 1.62% | - |
| May 13, 2026 | 5.71 | 5.88 | 5.71 | 5.88 | 5.80 | 0.88% | - |