Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 64.30
+0.06 (0.09%)
At close: Mar 27, 2026
FRA:AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.32 | 64.88 | 64.30 | 64.30 | 64.30 | 0.09% | - |
| Mar 26, 2026 | 63.58 | 64.78 | 63.58 | 64.24 | 64.24 | 0.63% | - |
| Mar 25, 2026 | 64.76 | 64.76 | 63.84 | 63.84 | 63.84 | -1.21% | - |
| Mar 24, 2026 | 65.22 | 65.46 | 64.62 | 64.62 | 64.62 | -0.40% | - |
| Mar 23, 2026 | 65.10 | 65.86 | 64.06 | 64.88 | 64.88 | -1.16% | 117 |
| Mar 20, 2026 | 67.56 | 67.56 | 65.64 | 65.64 | 65.64 | -2.87% | - |
| Mar 19, 2026 | 68.70 | 68.70 | 67.58 | 67.58 | 67.58 | -1.54% | - |
| Mar 18, 2026 | 69.36 | 69.92 | 68.64 | 68.64 | 68.64 | -0.52% | 50 |
| Mar 17, 2026 | 68.78 | 69.74 | 68.78 | 69.00 | 69.00 | 0.03% | 1 |
| Mar 16, 2026 | 69.36 | 69.80 | 68.98 | 68.98 | 68.98 | -0.03% | - |
| Mar 13, 2026 | 68.80 | 69.80 | 68.80 | 69.00 | 69.00 | 0.29% | - |
| Mar 12, 2026 | 68.26 | 69.44 | 68.26 | 68.80 | 68.80 | 0.20% | 3 |
| Mar 11, 2026 | 69.00 | 69.28 | 68.66 | 68.66 | 68.66 | -0.46% | - |
| Mar 10, 2026 | 70.50 | 70.50 | 68.98 | 68.98 | 68.98 | -1.15% | 2 |
| Mar 9, 2026 | 68.80 | 69.82 | 68.80 | 69.78 | 69.78 | -0.23% | - |
| Mar 6, 2026 | 69.54 | 69.96 | 69.40 | 69.94 | 69.94 | 0.20% | - |
| Mar 5, 2026 | 69.94 | 69.94 | 69.52 | 69.80 | 69.80 | -0.54% | - |
| Mar 4, 2026 | 69.84 | 70.18 | 69.58 | 70.18 | 70.18 | -0.34% | - |
| Mar 3, 2026 | 68.64 | 70.42 | 68.64 | 70.42 | 70.42 | 1.44% | 17 |
| Mar 2, 2026 | 67.30 | 69.42 | 67.30 | 69.42 | 69.42 | 1.97% | 6 |
| Feb 27, 2026 | 66.74 | 68.42 | 66.74 | 68.08 | 68.08 | 0.92% | - |
| Feb 26, 2026 | 66.90 | 67.52 | 66.90 | 67.46 | 67.24 | 0.21% | - |
| Feb 25, 2026 | 66.82 | 67.32 | 66.62 | 67.32 | 67.10 | 0.39% | - |
| Feb 24, 2026 | 67.16 | 67.24 | 67.00 | 67.06 | 66.84 | -0.09% | - |
| Feb 23, 2026 | 66.14 | 67.16 | 65.50 | 67.12 | 66.90 | 1.51% | 429 |
| Feb 20, 2026 | 65.40 | 66.12 | 65.40 | 66.12 | 65.90 | 1.04% | - |
| Feb 19, 2026 | 64.72 | 65.70 | 64.72 | 65.44 | 65.22 | 0.52% | - |
| Feb 18, 2026 | 66.56 | 66.56 | 65.10 | 65.10 | 64.89 | -2.40% | 22 |
| Feb 17, 2026 | 65.44 | 66.70 | 65.44 | 66.70 | 66.48 | 1.65% | - |
| Feb 16, 2026 | 65.62 | 65.70 | 65.58 | 65.62 | 65.40 | - | - |
| Feb 13, 2026 | 64.20 | 65.62 | 64.20 | 65.62 | 65.40 | 1.99% | 15 |
| Feb 12, 2026 | 64.56 | 64.82 | 64.20 | 64.34 | 64.13 | -0.28% | 221 |
| Feb 11, 2026 | 64.02 | 64.52 | 63.84 | 64.52 | 64.31 | 0.69% | - |
| Feb 10, 2026 | 62.98 | 64.16 | 62.98 | 64.08 | 63.87 | 1.55% | - |
| Feb 9, 2026 | 63.44 | 63.44 | 62.34 | 63.10 | 62.89 | 0.06% | 72 |
| Feb 6, 2026 | 64.14 | 64.88 | 63.02 | 63.06 | 62.85 | -2.26% | 1 |
| Feb 5, 2026 | 62.28 | 64.52 | 62.28 | 64.52 | 64.31 | 3.10% | - |
| Feb 4, 2026 | 60.88 | 62.98 | 60.88 | 62.58 | 62.37 | 2.39% | - |
| Feb 3, 2026 | 60.02 | 61.12 | 60.02 | 61.12 | 60.92 | 1.70% | 200 |
| Feb 2, 2026 | 60.10 | 60.80 | 60.10 | 60.10 | 59.90 | -1.15% | 2 |
| Jan 30, 2026 | 59.48 | 60.80 | 59.48 | 60.80 | 60.60 | 1.50% | - |
| Jan 29, 2026 | 59.20 | 60.18 | 59.20 | 59.90 | 59.48 | 0.88% | 200 |
| Jan 28, 2026 | 60.36 | 60.80 | 59.38 | 59.38 | 58.97 | -1.49% | - |
| Jan 27, 2026 | 60.88 | 60.88 | 60.28 | 60.28 | 59.86 | -1.08% | - |
| Jan 26, 2026 | 60.82 | 61.24 | 60.80 | 60.94 | 60.52 | -0.39% | - |
| Jan 23, 2026 | 61.06 | 61.28 | 61.06 | 61.18 | 60.76 | 0.16% | - |
| Jan 22, 2026 | 61.48 | 61.64 | 61.08 | 61.08 | 60.66 | -0.81% | - |
| Jan 21, 2026 | 62.22 | 62.26 | 61.36 | 61.58 | 61.15 | -1.41% | 192 |
| Jan 20, 2026 | 62.00 | 62.50 | 62.00 | 62.46 | 62.03 | 0.16% | 110 |
| Jan 19, 2026 | 62.70 | 62.70 | 61.52 | 62.36 | 61.93 | -0.83% | 25 |