AH REALTY TRUST INC (FRA:791)
Germany · Delayed Price · Currency is EUR 6.04
+0.12 (2.03%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:791 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.68 | -0.94% | - |
| Jun 15, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.74 | 0.17% | - |
| Jun 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | -0.09% | - |
| Jun 11, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.73 | -0.26% | - |
| Jun 10, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.75 | -1.34% | - |
| Jun 9, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.82 | 3.39% | 3,000 |
| Jun 8, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.63 | -0.26% | - |
| Jun 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | 1.32% | - |
| Jun 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -0.96% | - |
| Jun 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.63 | -2.29% | - |
| Jun 2, 2026 | 5.77 | 5.89 | 5.77 | 5.89 | 5.76 | 1.99% | 1,200 |
| Jun 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | -0.26% | - |
| May 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.66 | -0.60% | - |
| May 28, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | -0.77% | - |
| May 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.74 | -0.34% | - |
| May 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.76 | 0.17% | - |
| May 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.75 | 0.51% | - |
| May 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.72 | 1.04% | - |
| May 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.66 | 2.75% | - |
| May 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.51 | 0.09% | - |
| May 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.51 | 1.90% | - |
| May 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | -0.90% | - |
| May 15, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.45 | 2.58% | - |
| May 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.32 | -1.00% | - |
| May 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.37 | 0.46% | - |
| May 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.34 | 1.77% | - |
| May 11, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.25 | -0.46% | - |
| May 8, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | -0.74% | - |
| May 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.32 | -0.09% | - |
| May 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.32 | 7.41% | - |
| May 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.95 | -1.27% | - |
| May 4, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | 0.29% | - |
| Apr 30, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.00 | -2.48% | - |
| Apr 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | 2.24% | - |
| Apr 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | 0.89% | - |
| Apr 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.97 | 0.30% | - |
| Apr 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.96 | -0.39% | - |
| Apr 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.98 | -0.10% | - |
| Apr 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.98 | -1.26% | - |
| Apr 21, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.05 | 1.48% | - |
| Apr 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.97 | 1.80% | - |
| Apr 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.88 | 1.38% | - |