Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 65.00
-2.20 (-3.27%)
At close: Apr 23, 2026
FRA:AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.27% | - |
| Apr 22, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.30% | - |
| Apr 21, 2026 | 67.40 | 67.40 | 66.40 | 67.00 | 67.00 | -0.59% | - |
| Apr 20, 2026 | 66.80 | 67.80 | 66.80 | 67.40 | 67.40 | - | - |
| Apr 17, 2026 | 67.00 | 67.40 | 66.20 | 67.40 | 67.40 | 0.90% | - |
| Apr 16, 2026 | 65.80 | 66.80 | 65.80 | 66.80 | 66.80 | 1.21% | - |
| Apr 15, 2026 | 65.80 | 66.00 | 65.60 | 66.00 | 66.00 | - | - |
| Apr 14, 2026 | 65.60 | 66.00 | 64.80 | 66.00 | 66.00 | - | - |
| Apr 13, 2026 | 66.20 | 66.40 | 65.80 | 66.00 | 66.00 | -0.90% | - |
| Apr 10, 2026 | 66.40 | 66.80 | 66.40 | 66.60 | 66.60 | 0.30% | - |
| Apr 9, 2026 | 65.60 | 66.60 | 65.40 | 66.40 | 66.40 | 0.91% | - |
| Apr 8, 2026 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | - | - |
| Apr 7, 2026 | 65.20 | 66.20 | 65.20 | 65.80 | 65.80 | -0.72% | 7 |
| Apr 2, 2026 | 64.68 | 66.50 | 64.68 | 66.28 | 66.28 | 1.35% | - |
| Apr 1, 2026 | 65.06 | 65.40 | 64.58 | 65.40 | 65.40 | 0.62% | 2 |
| Mar 31, 2026 | 65.38 | 65.60 | 64.70 | 65.00 | 65.00 | -0.43% | - |
| Mar 30, 2026 | 64.50 | 66.16 | 64.50 | 65.28 | 65.05 | 1.52% | - |
| Mar 27, 2026 | 64.32 | 64.88 | 64.30 | 64.30 | 64.07 | 0.09% | - |
| Mar 26, 2026 | 63.58 | 64.78 | 63.58 | 64.24 | 64.01 | 0.63% | - |
| Mar 25, 2026 | 64.76 | 64.76 | 63.84 | 63.84 | 63.62 | -1.21% | - |
| Mar 24, 2026 | 65.22 | 65.46 | 64.62 | 64.62 | 64.39 | -0.40% | - |
| Mar 23, 2026 | 65.10 | 65.86 | 64.06 | 64.88 | 64.65 | -1.16% | 117 |
| Mar 20, 2026 | 67.56 | 67.56 | 65.64 | 65.64 | 65.41 | -2.87% | - |
| Mar 19, 2026 | 68.70 | 68.70 | 67.58 | 67.58 | 67.34 | -1.54% | - |
| Mar 18, 2026 | 69.36 | 69.92 | 68.64 | 68.64 | 68.40 | -0.52% | 50 |
| Mar 17, 2026 | 68.78 | 69.74 | 68.78 | 69.00 | 68.76 | 0.03% | 1 |
| Mar 16, 2026 | 69.36 | 69.80 | 68.98 | 68.98 | 68.74 | -0.03% | - |
| Mar 13, 2026 | 68.80 | 69.80 | 68.80 | 69.00 | 68.76 | 0.29% | - |
| Mar 12, 2026 | 68.26 | 69.44 | 68.26 | 68.80 | 68.56 | 0.20% | 3 |
| Mar 11, 2026 | 69.00 | 69.28 | 68.66 | 68.66 | 68.42 | -0.46% | - |
| Mar 10, 2026 | 70.50 | 70.50 | 68.98 | 68.98 | 68.74 | -1.15% | 2 |
| Mar 9, 2026 | 68.80 | 69.82 | 68.80 | 69.78 | 69.54 | -0.23% | - |
| Mar 6, 2026 | 69.54 | 69.96 | 69.40 | 69.94 | 69.69 | 0.20% | - |
| Mar 5, 2026 | 69.94 | 69.94 | 69.52 | 69.80 | 69.56 | -0.54% | - |
| Mar 4, 2026 | 69.84 | 70.18 | 69.58 | 70.18 | 69.93 | -0.34% | - |
| Mar 3, 2026 | 68.64 | 70.42 | 68.64 | 70.42 | 70.17 | 1.44% | 17 |
| Mar 2, 2026 | 67.30 | 69.42 | 67.30 | 69.42 | 69.18 | 1.97% | 6 |
| Feb 27, 2026 | 66.74 | 68.42 | 66.74 | 68.08 | 67.84 | 0.92% | - |
| Feb 26, 2026 | 66.90 | 67.52 | 66.90 | 67.46 | 67.00 | 0.21% | - |
| Feb 25, 2026 | 66.82 | 67.32 | 66.62 | 67.32 | 66.86 | 0.39% | - |
| Feb 24, 2026 | 67.16 | 67.24 | 67.00 | 67.06 | 66.60 | -0.09% | - |
| Feb 23, 2026 | 66.14 | 67.16 | 65.50 | 67.12 | 66.66 | 1.51% | 429 |
| Feb 20, 2026 | 65.40 | 66.12 | 65.40 | 66.12 | 65.67 | 1.04% | - |
| Feb 19, 2026 | 64.72 | 65.70 | 64.72 | 65.44 | 65.00 | 0.52% | - |
| Feb 18, 2026 | 66.56 | 66.56 | 65.10 | 65.10 | 64.66 | -2.40% | 22 |
| Feb 17, 2026 | 65.44 | 66.70 | 65.44 | 66.70 | 66.25 | 1.65% | - |
| Feb 16, 2026 | 65.62 | 65.70 | 65.58 | 65.62 | 65.17 | - | - |
| Feb 13, 2026 | 64.20 | 65.62 | 64.20 | 65.62 | 65.17 | 1.99% | 15 |
| Feb 12, 2026 | 64.56 | 64.82 | 64.20 | 64.34 | 63.90 | -0.28% | 221 |
| Feb 11, 2026 | 64.02 | 64.52 | 63.84 | 64.52 | 64.08 | 0.69% | - |