AH REALTY TRUST INC (FRA:791)
Germany · Delayed Price · Currency is EUR 5.42
+0.19 (3.64%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:791 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.64% | 340 |
| Oct 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.29% | - |
| Oct 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | - |
| Oct 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.81% | - |
| Oct 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | - |
| Oct 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.14% | - |
| Oct 15, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.02% | - |
| Oct 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.83% | - |
| Oct 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.94% | - |
| Oct 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.47% | - |
| Oct 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 8, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.04% | - |
| Oct 6, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.22% | - |
| Oct 5, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.20% | - |
| Oct 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.22% | - |
| Oct 1, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.90% | - |
| Sep 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.37% | - |
| Sep 29, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | 0.20% | - |
| Sep 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | -2.57% | - |
| Sep 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.13 | 1.74% | - |
| Sep 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.05 | -3.54% | - |
| Sep 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.23 | -1.65% | - |
| Sep 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 1.87% | - |
| Sep 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | -0.28% | - |
| Sep 18, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | -0.56% | - |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | -1.01% | - |
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 1.77% | - |
| Sep 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.23 | -0.65% | - |
| Sep 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.26 | - | - |
| Sep 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.26 | -2.18% | 340 |
| Sep 10, 2026 | 5.45 | 5.51 | 5.45 | 5.51 | 5.38 | -0.27% | 25 |
| Sep 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.39 | -1.69% | - |
| Sep 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.48 | -0.09% | - |
| Sep 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | 1.81% | - |
| Sep 4, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.39 | 0.09% | - |
| Sep 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.39 | 0.82% | - |
| Sep 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | -0.73% | - |
| Sep 1, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.38 | -1.34% | - |
| Aug 31, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | -0.71% | - |
| Aug 28, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | -1.05% | - |
| Aug 27, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.55 | -0.96% | - |
| Aug 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 0.52% | - |
| Aug 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | 1.33% | - |
| Aug 24, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.50 | 0.71% | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | -1.50% | - |
| Aug 20, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.55 | -0.18% | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | 0.35% | - |
| Aug 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -1.82% | - |
| Aug 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.64 | -0.52% | - |