Public Property Invest ASA (FRA:6SO)
Germany · Delayed Price · Currency is EUR 1.802
-0.012 (-0.66%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:6SO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | -1.20% | - |
| Apr 22, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | - |
| Apr 21, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | -1.51% | - |
| Apr 20, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.96% | - |
| Apr 17, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -1.89% | - |
| Apr 16, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | - |
| Apr 15, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -0.11% | - |
| Apr 14, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 1.50% | - |
| Apr 13, 2026 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -2.82% | - |
| Apr 10, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 1.70% | - |
| Apr 9, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | -0.95% | - |
| Apr 8, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 0.63% | - |
| Apr 7, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.94% | - |
| Apr 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.04% | - |
| Apr 1, 2026 | 1.85 | 1.88 | 1.78 | 1.78 | 1.78 | -4.60% | - |
| Mar 31, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.85 | 2.64% | - |
| Mar 30, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.81 | 0.89% | - |
| Mar 27, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.79 | -1.96% | - |
| Mar 26, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.83 | -0.65% | - |
| Mar 25, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.84 | 1.09% | - |
| Mar 24, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.82 | -0.43% | - |
| Mar 23, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.83 | -6.31% | - |
| Mar 20, 2026 | 1.95 | 1.99 | 1.95 | 1.96 | 1.95 | -0.10% | - |
| Mar 19, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.95 | -0.81% | - |
| Mar 18, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.97 | 0.20% | - |
| Mar 17, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.96 | 0.41% | - |
| Mar 16, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.96 | 0.72% | - |
| Mar 13, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.94 | 1.66% | - |
| Mar 12, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.91 | -1.43% | - |
| Mar 11, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.94 | 0.10% | - |
| Mar 10, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.94 | 1.77% | - |
| Mar 9, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.90 | -3.43% | - |
| Mar 6, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.97 | -0.40% | - |
| Mar 5, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.98 | 1.12% | - |
| Mar 4, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.96 | 0.10% | - |
| Mar 3, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.95 | -3.05% | - |
| Mar 2, 2026 | 2.00 | 2.20 | 2.00 | 2.03 | 2.02 | -0.49% | 90 |
| Feb 27, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.03 | 2.93% | - |
| Feb 26, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.97 | -0.20% | - |
| Feb 25, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.97 | -1.93% | - |
| Feb 24, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.01 | -1.46% | - |
| Feb 23, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.04 | -2.14% | - |
| Feb 20, 2026 | 2.04 | 2.11 | 2.04 | 2.10 | 2.08 | 1.69% | - |
| Feb 19, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.05 | 2.48% | - |
| Feb 18, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.00 | 2.39% | - |
| Feb 17, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.95 | -0.71% | - |
| Feb 16, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.97 | 1.12% | - |
| Feb 13, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.95 | -1.41% | - |
| Feb 12, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.97 | -0.30% | - |
| Feb 11, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.98 | 0.40% | - |