AH REALTY TRUST INC (FRA:791)
Germany · Delayed Price · Currency is EUR 5.07
-0.02 (-0.39%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:791 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | - | -0.10% | - |
| Apr 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.26% | - |
| Apr 21, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.48% | - |
| Apr 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | - |
| Apr 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.38% | - |
| Apr 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.74% | - |
| Apr 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.38% | - |
| Apr 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.04% | - |
| Apr 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.46% | - |
| Apr 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.17% | - |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Apr 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.04% | - |
| Apr 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.41% | - |
| Apr 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Apr 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Mar 31, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 3.59% | 1,500 |
| Mar 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Mar 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Mar 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -6.15% | - |
| Mar 25, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.76 | 1.67% | 235 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | -2.04% | - |
| Mar 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | -2.00% | - |
| Mar 20, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 4.88 | -2.91% | 810 |
| Mar 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 3.41% | - |
| Mar 18, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.86 | 2.47% | 3,057 |
| Mar 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | 0.83% | - |
| Mar 16, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.70 | -2.03% | 2,500 |
| Mar 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | 0.41% | - |
| Mar 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | -2.00% | 520 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | -1.96% | - |
| Mar 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -3.77% | - |
| Mar 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | -2.75% | - |
| Mar 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.31 | 0.93% | - |
| Mar 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | 1.89% | - |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | - |
| Mar 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 0.95% | - |
| Mar 2, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.12 | - | 1,889 |
| Feb 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 5.42% | - |
| Feb 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.86 | - | - |
| Feb 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.86 | -1.39% | - |
| Feb 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -1.94% | - |
| Feb 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -0.96% | - |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | -1.89% | - |
| Feb 19, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.17 | -0.93% | 206 |
| Feb 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | -7.76% | - |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | 0.87% | - |
| Feb 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 0.88% | - |
| Feb 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -1.72% | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -3.33% | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | -0.83% | - |