New Zealand Rural Land Company Limited (FRA:8UK)
Germany · Delayed Price · Currency is EUR 0.4560
-0.0020 (-0.44%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:8UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| May 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | - |
| May 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -7.98% | - |
| Apr 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 5.31% | 2,800 |
| Apr 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.44% | - |
| Apr 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 5.75% | 7,420 |
| Apr 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.67% | - |
| Apr 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.91% | - |
| Apr 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -5.17% | 400 |
| Apr 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.55% | - |
| Mar 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Mar 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | - |
| Mar 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | 3.48% | - |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.61% | - |
| Mar 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Mar 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.80% | - |