AH REALTY TRUST INC (FRA:791)
Germany · Delayed Price · Currency is EUR 5.75
+0.03 (0.52%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:791 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.33% | - |
| Aug 24, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.50% | - |
| Aug 20, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Aug 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.82% | - |
| Aug 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.52% | - |
| Aug 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.96% | - |
| Aug 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Aug 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.26% | - |
| Aug 11, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.45% | - |
| Aug 10, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.08% | - |
| Aug 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.08% | - |
| Aug 6, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.63% | - |
| Aug 5, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.35% | - |
| Aug 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% | - |
| Aug 3, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.49% | - |
| Jul 31, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.66% | - |
| Jul 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.14% | - |
| Jul 29, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.33% | - |
| Jul 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.90% | - |
| Jul 27, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.08% | - |
| Jul 24, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.50% | - |
| Jul 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.78% | - |
| Jul 22, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.31% | - |
| Jul 21, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jul 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.25% | - |
| Jul 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.33% | - |
| Jul 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.41% | - |
| Jul 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.16% | - |
| Jul 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.08% | - |
| Jul 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.33% | - |
| Jul 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.41% | - |
| Jul 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.98% | - |
| Jul 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.99% | - |
| Jul 7, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.98% | - |
| Jul 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% | - |
| Jul 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.82% | - |
| Jul 2, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.14% | - |
| Jul 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.29% | - |
| Jun 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.06% | - |
| Jun 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.99% | - |
| Jun 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.03% | - |
| Jun 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.07% | - |
| Jun 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.54% | - |
| Jun 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.71 | 1.48% | - |
| Jun 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.63 | -0.09% | - |
| Jun 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.63 | 1.41% | - |
| Jun 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.56 | -1.22% | - |
| Jun 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -1.03% | - |