Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 58.80
-0.40 (-0.68%)
At close: Sep 18, 2026
FRA:AGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.60 | 59.60 | 59.00 | 59.20 | 59.20 | - | 15 |
| Sep 17, 2026 | 60.00 | 60.00 | 59.00 | 59.20 | 59.20 | -0.34% | - |
| Sep 16, 2026 | 60.80 | 60.80 | 59.40 | 59.40 | 59.40 | -1.98% | - |
| Sep 15, 2026 | 61.20 | 61.20 | 60.40 | 60.60 | 60.60 | -0.98% | - |
| Sep 14, 2026 | 61.60 | 62.20 | 61.00 | 61.20 | 61.20 | - | - |
| Sep 11, 2026 | 61.60 | 61.60 | 61.00 | 61.20 | 61.20 | -0.33% | - |
| Sep 10, 2026 | 62.40 | 62.60 | 61.40 | 61.40 | 61.40 | -1.29% | 206 |
| Sep 9, 2026 | 62.40 | 62.40 | 62.00 | 62.20 | 62.20 | -0.64% | - |
| Sep 8, 2026 | 62.20 | 63.00 | 62.20 | 62.60 | 62.60 | 1.29% | - |
| Sep 7, 2026 | 62.20 | 62.20 | 61.80 | 61.80 | 61.80 | -0.96% | - |
| Sep 4, 2026 | 62.60 | 63.00 | 62.00 | 62.40 | 62.40 | - | 60 |
| Sep 3, 2026 | 62.60 | 62.60 | 62.20 | 62.40 | 62.40 | - | - |
| Sep 2, 2026 | 62.40 | 62.60 | 62.00 | 62.40 | 62.40 | 0.32% | - |
| Sep 1, 2026 | 62.20 | 62.60 | 62.00 | 62.20 | 62.20 | 0.32% | - |
| Aug 31, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | -1.23% | - |
| Aug 28, 2026 | 62.80 | 63.00 | 62.80 | 63.00 | 62.77 | 0.64% | - |
| Aug 27, 2026 | 63.20 | 63.20 | 62.40 | 62.60 | 62.37 | -0.95% | - |
| Aug 26, 2026 | 63.40 | 63.40 | 63.20 | 63.20 | 62.97 | -0.32% | - |
| Aug 25, 2026 | 63.80 | 64.20 | 63.40 | 63.40 | 63.17 | -0.31% | 133 |
| Aug 24, 2026 | 63.20 | 63.60 | 63.20 | 63.60 | 63.37 | 0.95% | - |
| Aug 21, 2026 | 63.40 | 65.20 | 63.00 | 63.00 | 62.77 | -0.94% | 110 |
| Aug 20, 2026 | 63.60 | 63.80 | 63.20 | 63.60 | 63.37 | 0.32% | - |
| Aug 19, 2026 | 63.80 | 63.80 | 63.40 | 63.40 | 63.17 | -0.94% | - |
| Aug 18, 2026 | 64.00 | 64.60 | 64.00 | 64.00 | 63.77 | - | - |
| Aug 17, 2026 | 64.20 | 64.20 | 63.60 | 64.00 | 63.77 | -0.62% | - |
| Aug 14, 2026 | 64.80 | 64.80 | 64.40 | 64.40 | 64.16 | -0.62% | - |
| Aug 13, 2026 | 64.40 | 64.80 | 64.40 | 64.80 | 64.56 | 0.93% | - |
| Aug 12, 2026 | 63.40 | 64.20 | 63.20 | 64.20 | 63.97 | 1.26% | 373 |
| Aug 11, 2026 | 64.00 | 64.00 | 63.40 | 63.40 | 63.17 | -0.94% | - |
| Aug 10, 2026 | 65.20 | 65.60 | 64.00 | 64.00 | 63.77 | -1.84% | 150 |
| Aug 7, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 64.96 | -0.91% | - |
| Aug 6, 2026 | 65.80 | 66.00 | 65.40 | 65.80 | 65.56 | 0.30% | - |
| Aug 5, 2026 | 66.20 | 66.60 | 65.20 | 65.60 | 65.36 | -0.61% | 5 |
| Aug 4, 2026 | 66.80 | 66.80 | 65.60 | 66.00 | 65.76 | -1.20% | - |
| Aug 3, 2026 | 67.60 | 67.60 | 66.40 | 66.80 | 66.56 | -0.60% | - |
| Jul 31, 2026 | 68.00 | 68.00 | 67.20 | 67.20 | 66.95 | -3.96% | - |
| Jul 30, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 69.71 | -1.68% | - |
| Jul 29, 2026 | 69.00 | 71.40 | 69.00 | 71.40 | 70.90 | 1.13% | 220 |
| Jul 28, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.11 | -0.56% | - |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.51 | 1.43% | - |
| Jul 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.51 | 0.29% | - |
| Jul 23, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.32 | -0.29% | - |
| Jul 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.51 | -0.85% | - |
| Jul 21, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.11 | -0.56% | - |
| Jul 20, 2026 | 70.60 | 71.00 | 70.60 | 71.00 | 70.51 | 0.85% | 57 |
| Jul 17, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 69.91 | 4.14% | 10 |
| Jul 16, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.13 | -0.88% | - |
| Jul 15, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.73 | -1.16% | - |
| Jul 14, 2026 | 68.60 | 69.00 | 68.60 | 69.00 | 68.52 | 0.58% | 2 |
| Jul 13, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.12 | 0.29% | 1 |