NexPoint Residential Trust, Inc. (FRA:5O4)
Germany · Delayed Price · Currency is EUR 23.00
-0.60 (-2.54%)
Last updated: Jul 15, 2026, 8:04 AM CET
FRA:5O4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 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% | - |
| Jun 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jun 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.96% | - |
| Jun 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | -0.83% | - |
| Jun 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | -1.64% | - |
| Jun 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | 0.83% | - |
| Jun 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | - | - |
| Jun 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | -0.82% | - |
| Jun 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | 0.83% | - |
| Jun 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | 1.68% | - |
| Jun 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | -0.83% | - |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.54 | -1.64% | - |
| Jun 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | -3.17% | - |
| May 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.72 | 0.80% | - |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.52 | 1.63% | - |
| May 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.13 | - | - |
| May 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.13 | 0.82% | - |
| May 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | - | - |
| May 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | -0.81% | - |
| May 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.13 | 1.65% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | 1.68% | - |
| May 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | 2.59% | - |
| May 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.75 | -1.69% | - |
| May 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.15 | -3.28% | - |
| May 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | -1.61% | - |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | - | - |
| May 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | - | - |
| May 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | - | - |
| May 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | - | - |
| May 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | 0.81% | - |