NexPoint Residential Trust, Inc. (FRA:5O4)
Germany · Delayed Price · Currency is EUR 25.20
+0.20 (0.80%)
At close: Jan 5, 2026
FRA:5O4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jan 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jan 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Jan 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jan 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Dec 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Dec 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Dec 22, 2025 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | 3.33% | 36 |
| Dec 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Dec 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Dec 15, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | - | 38 |
| Dec 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | - | - |
| Dec 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | 0.80% | - |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 1.63% | - |
| Dec 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | -1.60% | - |
| Dec 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | -2.34% | - |
| Dec 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.14 | -2.29% | - |
| Dec 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | -0.76% | - |
| Dec 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.93 | - | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.93 | -2.94% | - |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.71 | 0.74% | - |
| Nov 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | - | - |
| Nov 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | -1.46% | - |
| Nov 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | 3.01% | - |
| Nov 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.12 | -1.48% | - |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | 3.85% | - |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | -0.76% | - |
| Nov 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | 0.77% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | -0.76% | - |
| Nov 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | -1.50% | - |
| Nov 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.12 | 0.76% | - |
| Nov 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.93 | -0.75% | - |
| Nov 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.12 | -2.92% | - |
| Nov 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | 3.01% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.12 | - | - |
| Nov 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.12 | 1.53% | - |
| Nov 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | -2.24% | - |
| Nov 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 1.52% | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.93 | 0.76% | - |
| Nov 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | - | - |
| Nov 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | - | - |
| Oct 31, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | 2.34% | - |
| Oct 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.14 | -3.03% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.93 | 3.12% | - |
| Oct 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.14 | -4.48% | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 2.29% | - |