Broadstone Net Lease, Inc. (FRA:62XA)
Germany · Delayed Price · Currency is EUR 18.10
+1.40 (8.38%)
At close: Aug 26, 2026
FRA:62XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | - | 9.58% | - |
| Aug 25, 2026 | 18.20 | 18.20 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Aug 24, 2026 | 17.90 | 18.00 | 17.60 | 17.60 | 17.60 | 5.39% | - |
| Aug 21, 2026 | 18.00 | 18.00 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 20, 2026 | 18.00 | 18.00 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Aug 19, 2026 | 17.80 | 17.80 | 16.70 | 16.70 | 16.70 | -6.70% | - |
| Aug 18, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 17, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 14, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 13, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Aug 12, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Aug 11, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Aug 10, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Aug 6, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Aug 5, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Aug 4, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - | - |
| Aug 3, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 31, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Jul 30, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jul 29, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jul 28, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | 1.04% | 1,000 |
| Jul 27, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 24, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | - | 102 |
| Jul 23, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Jul 22, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jul 21, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Jul 20, 2026 | 19.80 | 20.60 | 19.50 | 20.60 | 20.60 | 5.64% | 25 |
| Jul 17, 2026 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | 4.28% | - |
| Jul 16, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Jul 15, 2026 | 19.30 | 19.30 | 18.20 | 18.20 | 18.20 | -2.67% | 110 |
| Jul 14, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Jul 13, 2026 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jul 10, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jul 9, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jul 8, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jul 7, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jul 6, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jul 3, 2026 | 18.50 | 18.50 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jul 2, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 1, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 30, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -0.80% | - |
| Jun 29, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 17.94 | -4.71% | - |
| Jun 26, 2026 | 18.40 | 19.10 | 18.00 | 19.10 | 18.83 | 5.52% | 20 |
| Jun 25, 2026 | 18.20 | 18.30 | 18.10 | 18.10 | 17.85 | -0.55% | - |
| Jun 24, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 17.94 | 4.00% | - |
| Jun 23, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.25 | -1.69% | - |
| Jun 22, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.55 | 2.89% | - |
| Jun 19, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.06 | -1.14% | - |
| Jun 18, 2026 | 17.60 | 17.70 | 17.50 | 17.50 | 17.25 | -0.57% | - |