NexPoint Residential Trust, Inc. (FRA:5O4)
Germany · Delayed Price · Currency is EUR 16.30
+0.90 (5.84%)
Last updated: Oct 23, 2026, 8:10 AM CEST
FRA:5O4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.84% | 20 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Oct 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Oct 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Oct 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -5.45% | - |
| Oct 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Oct 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.79% | - |
| Oct 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Oct 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Sep 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Sep 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Sep 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Sep 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Sep 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Sep 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Sep 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Sep 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.41% | - |
| Sep 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | 0.53% | - |
| Sep 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.34 | -0.53% | - |
| Sep 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | -1.05% | - |
| Sep 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.64 | -2.05% | - |
| Sep 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | -1.52% | - |
| Sep 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.32 | 1.54% | - |
| Sep 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | -1.52% | - |
| Sep 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.32 | 2.06% | - |
| Sep 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.93 | -0.51% | - |
| Sep 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | -0.51% | - |
| Aug 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.12 | - | - |
| Aug 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.12 | -1.51% | - |
| Aug 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.42 | - | - |
| Aug 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.42 | -3.40% | - |
| Aug 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.10 | 1.98% | - |
| Aug 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.71 | 2.02% | - |
| Aug 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.32 | 1.54% | - |
| Aug 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.03 | 2.09% | - |
| Aug 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.64 | -2.55% | - |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.12 | -2.97% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.71 | -1.94% | - |