Broadstone Net Lease, Inc. (FRA:62XA)
Germany · Delayed Price · Currency is EUR 15.30
-0.60 (-3.77%)
At close: Oct 13, 2026
FRA:62XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Oct 12, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 9, 2026 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 8, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Oct 7, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Oct 6, 2026 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Oct 5, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Oct 2, 2026 | 16.10 | 16.20 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 1, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 30, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -0.26% | - |
| Sep 29, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 15.94 | -0.61% | - |
| Sep 28, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.04 | - | - |
| Sep 25, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.04 | - | - |
| Sep 24, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.04 | -0.61% | - |
| Sep 23, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.14 | -0.61% | - |
| Sep 22, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.24 | 0.61% | - |
| Sep 21, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.14 | - | - |
| Sep 18, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.14 | -0.61% | - |
| Sep 17, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.24 | -1.79% | - |
| Sep 16, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.53 | -2.33% | - |
| Sep 15, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 16.93 | -1.15% | - |
| Sep 14, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.12 | 3.57% | - |
| Sep 11, 2026 | 17.60 | 17.60 | 16.80 | 16.80 | 16.53 | -3.45% | - |
| Sep 10, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.12 | -0.57% | - |
| Sep 9, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.22 | - | - |
| Sep 8, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.22 | -1.13% | - |
| Sep 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | 0.57% | - |
| Sep 4, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.32 | -1.12% | - |
| Sep 3, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.52 | 5.95% | - |
| Sep 2, 2026 | 17.90 | 17.90 | 16.80 | 16.80 | 16.53 | - | - |
| Sep 1, 2026 | 17.90 | 17.90 | 16.80 | 16.80 | 16.53 | -5.62% | - |
| Aug 31, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.52 | 0.56% | - |
| Aug 28, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.42 | - | - |
| Aug 27, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.42 | -2.21% | - |
| Aug 26, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 17.81 | 8.38% | - |
| Aug 25, 2026 | 18.20 | 18.20 | 16.70 | 16.70 | 16.43 | -5.11% | - |
| Aug 24, 2026 | 17.90 | 18.00 | 17.60 | 17.60 | 17.32 | 5.39% | - |
| Aug 21, 2026 | 18.00 | 18.00 | 16.70 | 16.70 | 16.43 | -0.60% | - |
| Aug 20, 2026 | 18.00 | 18.00 | 16.80 | 16.80 | 16.53 | 0.60% | - |
| Aug 19, 2026 | 17.80 | 17.80 | 16.70 | 16.70 | 16.43 | -6.70% | - |
| Aug 18, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.61 | - | - |
| Aug 17, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.61 | - | - |
| Aug 14, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.61 | - | - |
| Aug 13, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.61 | 2.87% | - |
| Aug 12, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.12 | 1.16% | - |
| Aug 11, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 16.93 | -2.82% | - |
| Aug 10, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.42 | - | - |
| Aug 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | -1.67% | - |
| Aug 6, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 17.71 | -0.55% | - |
| Aug 5, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.81 | -1.09% | - |