NexPoint Residential Trust, Inc. (FRA:5O4)
Germany · Delayed Price · Currency is EUR 21.80
+0.20 (0.93%)
At close: Mar 27, 2026
FRA:5O4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 25, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 25 |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Mar 17, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | 277 |
| Mar 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Mar 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.94 | -1.75% | - |
| Mar 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | - | - |
| Mar 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.33 | -1.72% | - |
| Mar 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.72 | -2.52% | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.31 | 0.85% | - |
| Mar 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.12 | 1.72% | - |
| Mar 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.72 | -2.52% | - |
| Mar 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.31 | 2.59% | - |
| Mar 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.72 | -2.52% | - |
| Feb 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.31 | -1.65% | - |
| Feb 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.70 | 0.83% | - |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.51 | -3.23% | - |
| Feb 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.29 | 0.81% | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | -2.38% | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.68 | -1.56% | - |
| Feb 19, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.07 | 2.40% | 69 |
| Feb 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.49 | 2.46% | - |
| Feb 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | -0.81% | - |
| Feb 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | 0.82% | - |
| Feb 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | -6.15% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.47 | 4.00% | - |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.49 | 2.46% | - |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | -2.40% | - |
| Feb 9, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.49 | 2.46% | 4 |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | -3.17% | - |
| Feb 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.68 | 1.61% | - |
| Feb 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.29 | -1.59% | - |
| Feb 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.68 | 1.61% | - |
| Feb 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.29 | 1.64% | - |
| Jan 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | 2.52% | - |
| Jan 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.31 | -2.46% | - |
| Jan 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | -0.81% | - |
| Jan 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | -1.60% | - |
| Jan 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.49 | -0.79% | - |
| Jan 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.68 | -0.79% | - |
| Jan 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.88 | 1.60% | - |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.49 | -5.30% | - |
| Jan 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.86 | -0.75% | - |
| Jan 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.05 | 0.76% | - |