NexPoint Residential Trust, Inc. (FRA:5O4)
Germany · Delayed Price · Currency is EUR 19.90
-0.70 (-3.40%)
At close: Aug 26, 2026
FRA:5O4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | - | -3.40% | - |
| Aug 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Aug 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Aug 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Aug 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Aug 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Aug 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Aug 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | - |
| Aug 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jul 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jul 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jul 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jul 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jul 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jul 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jul 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jul 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Jul 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jul 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.92% | - |
| Jul 3, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 8.33% | 20 |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jul 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jun 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 7.02% | - |
| Jun 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Jun 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jun 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jun 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jun 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jun 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |