Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 63.20
-0.20 (-0.32%)
At close: Aug 26, 2026
FRA:AGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 63.80 | 64.20 | 63.40 | 63.60 | 63.60 | - | 133 |
| Aug 24, 2026 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | 0.95% | - |
| Aug 21, 2026 | 63.40 | 65.20 | 63.00 | 63.00 | 63.00 | -0.94% | 110 |
| Aug 20, 2026 | 63.60 | 63.80 | 63.20 | 63.60 | 63.60 | 0.32% | - |
| Aug 19, 2026 | 63.80 | 63.80 | 63.40 | 63.40 | 63.40 | -0.94% | - |
| Aug 18, 2026 | 64.00 | 64.60 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 17, 2026 | 64.20 | 64.20 | 63.60 | 64.00 | 64.00 | -0.62% | - |
| Aug 14, 2026 | 64.80 | 64.80 | 64.40 | 64.40 | 64.40 | -0.62% | - |
| Aug 13, 2026 | 64.40 | 64.80 | 64.40 | 64.80 | 64.80 | 0.93% | - |
| Aug 12, 2026 | 63.40 | 64.20 | 63.20 | 64.20 | 64.20 | 1.26% | 373 |
| Aug 11, 2026 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | -0.94% | - |
| Aug 10, 2026 | 65.20 | 65.60 | 64.00 | 64.00 | 64.00 | -1.84% | 150 |
| Aug 7, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -0.91% | - |
| Aug 6, 2026 | 65.80 | 66.00 | 65.40 | 65.80 | 65.80 | 0.30% | - |
| Aug 5, 2026 | 66.20 | 66.60 | 65.20 | 65.60 | 65.60 | -0.61% | 5 |
| Aug 4, 2026 | 66.80 | 66.80 | 65.60 | 66.00 | 66.00 | -1.20% | - |
| Aug 3, 2026 | 67.60 | 67.60 | 66.40 | 66.80 | 66.80 | -0.60% | - |
| Jul 31, 2026 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | -3.96% | - |
| Jul 30, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 69.97 | -1.68% | - |
| Jul 29, 2026 | 69.00 | 71.40 | 69.00 | 71.40 | 71.16 | 1.13% | 220 |
| Jul 28, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.37 | -0.56% | - |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.77 | 1.43% | - |
| Jul 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.77 | 0.29% | - |
| Jul 23, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.57 | -0.29% | - |
| Jul 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.77 | -0.85% | - |
| Jul 21, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.37 | -0.56% | - |
| Jul 20, 2026 | 70.60 | 71.00 | 70.60 | 71.00 | 70.77 | 0.85% | 57 |
| Jul 17, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.17 | 4.14% | 10 |
| Jul 16, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.38 | -0.88% | - |
| Jul 15, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.97 | -1.16% | - |
| Jul 14, 2026 | 68.60 | 69.00 | 68.60 | 69.00 | 68.77 | 0.58% | 2 |
| Jul 13, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.37 | 0.29% | 1 |
| Jul 10, 2026 | 68.00 | 68.40 | 68.00 | 68.40 | 68.17 | - | 91 |
| Jul 9, 2026 | 68.00 | 68.40 | 68.00 | 68.40 | 68.17 | -0.29% | 15 |
| Jul 8, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.37 | -0.58% | 20 |
| Jul 7, 2026 | 67.40 | 69.00 | 67.40 | 69.00 | 68.77 | 1.17% | 50 |
| Jul 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.97 | 0.59% | 5 |
| Jul 3, 2026 | 68.40 | 68.40 | 67.80 | 67.80 | 67.58 | - | 50 |
| Jul 2, 2026 | 66.80 | 67.80 | 66.80 | 67.80 | 67.58 | 1.50% | 100 |
| Jul 1, 2026 | 66.00 | 67.20 | 66.00 | 66.80 | 66.58 | 0.60% | 195 |
| Jun 30, 2026 | 67.20 | 67.60 | 66.40 | 66.40 | 66.18 | -0.55% | 15 |
| Jun 29, 2026 | 68.20 | 68.20 | 66.40 | 67.00 | 66.55 | -0.30% | 275 |
| Jun 26, 2026 | 66.40 | 67.40 | 66.40 | 67.20 | 66.74 | 0.90% | 60 |
| Jun 25, 2026 | 66.00 | 66.80 | 65.60 | 66.60 | 66.15 | 0.60% | 160 |
| Jun 24, 2026 | 65.20 | 66.20 | 65.20 | 66.20 | 65.75 | 1.85% | - |
| Jun 23, 2026 | 66.80 | 66.80 | 64.00 | 65.00 | 64.56 | 1.25% | 70 |
| Jun 22, 2026 | 64.00 | 65.20 | 64.00 | 64.20 | 63.76 | 0.63% | 100 |
| Jun 19, 2026 | 63.60 | 64.40 | 63.60 | 63.80 | 63.37 | 0.31% | 126 |
| Jun 18, 2026 | 64.20 | 64.20 | 63.60 | 63.60 | 63.17 | -0.62% | - |
| Jun 17, 2026 | 64.20 | 64.20 | 63.60 | 64.00 | 63.57 | - | - |