American Homes 4 Rent (FRA:A4XA)
Germany · Delayed Price · Currency is EUR 28.80
+0.40 (1.41%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:A4XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1.41% | - |
| Jun 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jun 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jun 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jun 22, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | - |
| Jun 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jun 18, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |
| Jun 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jun 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jun 15, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 0.30% | - |
| Jun 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.91 | -1.40% | - |
| Jun 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | - | - |
| Jun 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | -0.69% | - |
| Jun 9, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.51 | 1.41% | - |
| Jun 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.11 | -1.39% | - |
| Jun 5, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.51 | 2.86% | - |
| Jun 4, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 27.72 | 0.72% | - |
| Jun 3, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.52 | 1.46% | - |
| Jun 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.12 | 0.74% | - |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -1.45% | - |
| May 29, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.32 | 1.47% | - |
| May 28, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 26.93 | -0.73% | - |
| May 27, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.12 | -0.72% | - |
| May 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 1.47% | - |
| May 25, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 26.93 | -2.16% | - |
| May 22, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.52 | 0.72% | - |
| May 21, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.32 | 0.73% | - |
| May 20, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.12 | 1.48% | - |
| May 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | -0.74% | - |
| May 18, 2026 | 25.80 | 27.20 | 25.80 | 27.20 | 26.93 | 3.03% | - |
| May 15, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.13 | -0.75% | - |
| May 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | - | - |
| May 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | -1.48% | - |
| May 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | -0.74% | - |
| May 11, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 26.93 | - | - |
| May 8, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 26.93 | -1.45% | - |
| May 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 1.47% | - |
| May 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -0.73% | - |
| May 5, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.12 | 0.74% | - |
| May 4, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 26.93 | - | - |
| Apr 30, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 26.93 | 2.26% | - |
| Apr 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | -0.75% | - |
| Apr 28, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.53 | 3.88% | - |
| Apr 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | - | - |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | -1.53% | - |
| Apr 23, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 25.94 | 2.34% | - |
| Apr 22, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.34 | -1.54% | - |
| Apr 21, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.74 | -0.76% | - |
| Apr 20, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 25.94 | 0.77% | - |
| Apr 17, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 25.74 | 3.17% | - |