TPG Mortgage Investment Trust, Inc. (FRA:8AGA)
Germany · Delayed Price · Currency is EUR 4.820
+0.020 (0.42%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:8AGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.82 | 4.82 | 4.72 | 4.82 | 4.82 | 0.42% | 22 |
| Oct 22, 2026 | 4.68 | 4.82 | 4.68 | 4.80 | 4.80 | 2.56% | - |
| Oct 21, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 20, 2026 | 4.62 | 4.76 | 4.58 | 4.68 | 4.68 | 1.74% | - |
| Oct 19, 2026 | 4.76 | 4.76 | 4.58 | 4.60 | 4.60 | -2.54% | - |
| Oct 16, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Oct 15, 2026 | 4.70 | 4.92 | 4.70 | 4.88 | 4.88 | 4.27% | - |
| Oct 14, 2026 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -3.70% | - |
| Oct 13, 2026 | 4.96 | 4.96 | 4.76 | 4.86 | 4.86 | -1.62% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | - | - |
| Oct 9, 2026 | 5.05 | 5.05 | 4.90 | 4.94 | 4.94 | -1.20% | - |
| Oct 8, 2026 | 4.94 | 5.00 | 4.88 | 5.00 | 5.00 | 1.63% | - |
| Oct 7, 2026 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.20% | - |
| Oct 6, 2026 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | - |
| Oct 5, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Oct 2, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 1, 2026 | 5.05 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | - |
| Sep 30, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 0.24% | - |
| Sep 29, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 4.99 | -0.95% | - |
| Sep 28, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.04 | -0.94% | - |
| Sep 25, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.08 | 0.95% | - |
| Sep 24, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.04 | -2.78% | - |
| Sep 23, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.18 | -2.70% | - |
| Sep 22, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.32 | 0.91% | - |
| Sep 21, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.28 | 0.92% | - |
| Sep 18, 2026 | 5.55 | 5.55 | 5.40 | 5.45 | 5.23 | -0.91% | - |
| Sep 17, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.28 | 0.92% | - |
| Sep 16, 2026 | 5.55 | 5.55 | 5.40 | 5.45 | 5.23 | - | - |
| Sep 15, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.23 | -1.80% | - |
| Sep 14, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.32 | - | - |
| Sep 11, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.32 | -0.89% | - |
| Sep 10, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.37 | -0.88% | - |
| Sep 9, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.42 | -1.74% | - |
| Sep 8, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.52 | -0.86% | - |
| Sep 7, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.56 | - | - |
| Sep 4, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.56 | 0.87% | - |
| Sep 3, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.52 | 0.88% | - |
| Sep 2, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.47 | 0.88% | - |
| Sep 1, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.42 | -0.88% | - |
| Aug 31, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.47 | - | - |
| Aug 28, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.47 | 0.88% | - |
| Aug 27, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.42 | 0.89% | - |
| Aug 26, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.37 | -0.88% | - |
| Aug 25, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.42 | -0.88% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.47 | 0.88% | - |
| Aug 21, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.42 | - | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.50 | 5.65 | 5.42 | - | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.42 | -0.88% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.47 | -0.87% | - |
| Aug 17, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.52 | -0.86% | - |