New Zealand Rural Land Company Limited (FRA:8UK)
Germany · Delayed Price · Currency is EUR 0.4600
0.00 (0.00%)
Last updated: Aug 20, 2026, 5:03 PM CET
FRA:8UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.68% | 4,500 |
| Aug 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Aug 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Aug 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | 5,000 |
| Aug 11, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | - |
| Aug 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Aug 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Aug 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Aug 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.91% | - |
| Aug 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Jul 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.24% | - |
| Jul 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.76% | - |
| Jul 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | - |
| Jul 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Jul 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | - |
| Jul 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Jul 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.63% | 7,500 |
| Jul 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Jul 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Jul 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Jul 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Jul 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Jul 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.83% | - |
| Jul 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Jul 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Jul 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.82% | - |
| Jul 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Jul 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Jul 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.20% | - |
| Jul 3, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.30% | - |
| Jul 1, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Jun 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Jun 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Jun 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | 2,000 |
| Jun 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.34% | - |
| Jun 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.61% | - |
| Jun 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Jun 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Jun 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | - |
| Jun 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Jun 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.15% | - |
| May 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.88% | - |
| May 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.79% | - |
| May 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.19% | 2,800 |
| May 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.70% | 51 |
| May 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.72% | - |
| May 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 7.69% | 5,000 |