Broadstone Net Lease, Inc. (FRA:62XA)
Germany · Delayed Price · Currency is EUR 17.80
-0.30 (-1.66%)
At close: Jun 12, 2026
FRA:62XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jun 11, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jun 10, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jun 9, 2026 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jun 8, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jun 5, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jun 4, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jun 3, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Jun 2, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Jun 1, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 29, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 28, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - | - |
| May 27, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| May 26, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | - | - |
| May 25, 2026 | 17.50 | 17.60 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| May 22, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | 120 |
| May 21, 2026 | 17.40 | 18.00 | 16.00 | 18.00 | 18.00 | 4.65% | 117 |
| May 20, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| May 19, 2026 | 17.20 | 17.30 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| May 18, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| May 15, 2026 | 16.80 | 17.50 | 16.50 | 17.50 | 17.50 | 4.79% | 5 |
| May 14, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| May 13, 2026 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| May 12, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| May 11, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| May 8, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| May 7, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | - | - |
| May 6, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| May 5, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| May 4, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Apr 30, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Apr 29, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 28, 2026 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Apr 27, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Apr 24, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Apr 23, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Apr 22, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 21, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Apr 20, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Apr 17, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Apr 16, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Apr 15, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Apr 14, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Apr 13, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 10, 2026 | 16.70 | 16.80 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Apr 9, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Apr 8, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 7, 2026 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | 3.21% | 180 |
| Apr 2, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Apr 1, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | - |