abrdn European Logistics Income plc (FRA:5JX)
Germany · Delayed Price · Currency is EUR 0.2080
0.00 (0.00%)
At close: Jun 26, 2026
FRA:5JX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Jun 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Jun 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | - |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | - |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | - |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.04% | - |
| May 15, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -13.16% | 17,337 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.78% | - |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 8.03% | 6,000 |
| May 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.23 | 9.63% | 2,000 |
| May 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.21 | - | - |
| May 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.21 | -18.67% | - |
| May 7, 2026 | 0.27 | 0.33 | 0.27 | 0.33 | 0.26 | 9.21% | 20,000 |
| May 6, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.24 | 17.83% | 3,347 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.20 | 0.78% | - |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.20 | -0.78% | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.20 | -1.53% | - |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.20 | - | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.20 | -0.76% | - |
| Apr 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.20 | -1.49% | - |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.21 | - | - |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.21 | 0.75% | - |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.21 | -1.48% | - |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.21 | - | - |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.21 | -0.74% | - |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.21 | -0.73% | - |