Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 67.40
+0.80 (1.20%)
At close: Jun 26, 2026
FRA:AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.40 | 67.40 | 66.40 | 67.40 | 67.40 | 1.20% | 60 |
| Jun 25, 2026 | 66.00 | 66.80 | 65.60 | 66.60 | 66.60 | 0.60% | 160 |
| Jun 24, 2026 | 65.20 | 66.20 | 65.20 | 66.20 | 66.20 | 1.85% | - |
| Jun 23, 2026 | 66.80 | 66.80 | 64.00 | 65.00 | 65.00 | 1.25% | 70 |
| Jun 22, 2026 | 64.00 | 65.20 | 64.00 | 64.20 | 64.20 | 0.63% | 100 |
| Jun 19, 2026 | 63.60 | 64.40 | 63.60 | 63.80 | 63.80 | 0.31% | 126 |
| Jun 18, 2026 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | -0.62% | - |
| Jun 17, 2026 | 64.20 | 64.20 | 63.60 | 64.00 | 64.00 | - | - |
| Jun 16, 2026 | 64.20 | 65.40 | 64.00 | 64.00 | 64.00 | - | 5 |
| Jun 15, 2026 | 65.40 | 65.40 | 64.00 | 64.00 | 64.00 | -1.84% | - |
| Jun 12, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 65.20 | 0.62% | 4 |
| Jun 11, 2026 | 65.40 | 66.60 | 64.80 | 64.80 | 64.80 | -0.61% | 10 |
| Jun 10, 2026 | 64.20 | 65.20 | 64.20 | 65.20 | 65.20 | 1.24% | - |
| Jun 9, 2026 | 63.20 | 64.80 | 63.20 | 64.40 | 64.40 | 1.90% | 200 |
| Jun 8, 2026 | 63.60 | 63.60 | 63.00 | 63.20 | 63.20 | 3.95% | 24 |
| Jun 5, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -3.18% | - |
| Jun 4, 2026 | 61.80 | 63.00 | 61.80 | 62.80 | 62.80 | 0.96% | 30 |
| Jun 3, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.65% | - |
| Jun 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -3.44% | - |
| Jun 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.63% | 23 |
| May 29, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.58% | - |
| May 28, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.97 | -1.53% | - |
| May 27, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 64.97 | - | 30 |
| May 26, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 64.97 | -0.31% | 105 |
| May 25, 2026 | 65.60 | 65.60 | 65.40 | 65.40 | 65.17 | 0.93% | 10 |
| May 22, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.57 | - | - |
| May 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.57 | -0.31% | - |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | 0.31% | - |
| May 19, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.57 | -0.31% | - |
| May 18, 2026 | 63.40 | 65.00 | 63.40 | 65.00 | 64.77 | 1.25% | 2 |
| May 15, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.97 | - | - |
| May 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.97 | - | - |
| May 13, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.97 | -0.62% | - |
| May 12, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.37 | 0.62% | - |
| May 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.97 | -0.93% | - |
| May 8, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.57 | 1.89% | - |
| May 7, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.37 | -1.55% | - |
| May 6, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.37 | -0.62% | - |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | 0.31% | - |
| May 4, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.57 | -2.41% | - |
| Apr 30, 2026 | 64.60 | 66.40 | 64.60 | 66.40 | 66.16 | 1.57% | 1 |
| Apr 29, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.14 | 1.23% | - |
| Apr 28, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.34 | 1.25% | - |
| Apr 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.55 | -2.74% | - |
| Apr 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.34 | 1.23% | - |
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.54 | -3.27% | - |
| Apr 22, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.73 | 0.30% | - |
| Apr 21, 2026 | 67.40 | 67.40 | 66.40 | 67.00 | 66.53 | -0.59% | - |
| Apr 20, 2026 | 66.80 | 67.80 | 66.80 | 67.40 | 66.93 | - | - |
| Apr 17, 2026 | 67.00 | 67.40 | 66.20 | 67.40 | 66.93 | 0.90% | - |