Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 70.40
+2.80 (4.14%)
At close: Jul 17, 2026
FRA:AGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 4.14% | 10 |
| Jul 16, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.88% | - |
| Jul 15, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.16% | - |
| Jul 14, 2026 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | 0.58% | 2 |
| Jul 13, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.29% | 1 |
| Jul 10, 2026 | 68.00 | 68.40 | 68.00 | 68.40 | 68.40 | - | 91 |
| Jul 9, 2026 | 68.00 | 68.40 | 68.00 | 68.40 | 68.40 | -0.29% | 15 |
| Jul 8, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | -0.58% | 20 |
| Jul 7, 2026 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | 1.17% | 50 |
| Jul 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.59% | 5 |
| Jul 3, 2026 | 68.40 | 68.40 | 67.80 | 67.80 | 67.80 | - | 50 |
| Jul 2, 2026 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 1.50% | 100 |
| Jul 1, 2026 | 66.00 | 67.20 | 66.00 | 66.80 | 66.80 | 0.60% | 195 |
| Jun 30, 2026 | 67.20 | 67.60 | 66.40 | 66.40 | 66.40 | -0.55% | 15 |
| Jun 29, 2026 | 68.20 | 68.20 | 66.40 | 67.00 | 66.76 | -0.30% | 275 |
| Jun 26, 2026 | 66.40 | 67.40 | 66.40 | 67.20 | 66.96 | 0.90% | 60 |
| Jun 25, 2026 | 66.00 | 66.80 | 65.60 | 66.60 | 66.37 | 0.60% | 160 |
| Jun 24, 2026 | 65.20 | 66.20 | 65.20 | 66.20 | 65.97 | 1.85% | - |
| Jun 23, 2026 | 66.80 | 66.80 | 64.00 | 65.00 | 64.77 | 1.25% | 70 |
| Jun 22, 2026 | 64.00 | 65.20 | 64.00 | 64.20 | 63.97 | 0.63% | 100 |
| Jun 19, 2026 | 63.60 | 64.40 | 63.60 | 63.80 | 63.58 | 0.31% | 126 |
| Jun 18, 2026 | 64.20 | 64.20 | 63.60 | 63.60 | 63.38 | -0.63% | - |
| Jun 17, 2026 | 64.20 | 64.20 | 63.60 | 64.00 | 63.78 | - | - |
| Jun 16, 2026 | 64.20 | 65.40 | 64.00 | 64.00 | 63.78 | - | 5 |
| Jun 15, 2026 | 65.40 | 65.40 | 64.00 | 64.00 | 63.78 | -1.84% | - |
| Jun 12, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 64.97 | 0.62% | 4 |
| Jun 11, 2026 | 65.40 | 66.60 | 64.80 | 64.80 | 64.57 | -0.61% | 10 |
| Jun 10, 2026 | 64.20 | 65.20 | 64.20 | 65.20 | 64.97 | 1.24% | - |
| Jun 9, 2026 | 63.20 | 64.80 | 63.20 | 64.40 | 64.17 | 1.90% | 200 |
| Jun 8, 2026 | 63.60 | 63.60 | 63.00 | 63.20 | 62.98 | 3.95% | 24 |
| Jun 5, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.59 | -3.18% | - |
| Jun 4, 2026 | 61.80 | 63.00 | 61.80 | 62.80 | 62.58 | 0.96% | 30 |
| Jun 3, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.98 | 0.65% | - |
| Jun 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.58 | -3.44% | - |
| Jun 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.78 | 0.63% | 23 |
| May 29, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.38 | -0.58% | - |
| May 28, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.75 | -1.53% | - |
| May 27, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 64.74 | - | 30 |
| May 26, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 64.74 | -0.31% | 105 |
| May 25, 2026 | 65.60 | 65.60 | 65.40 | 65.40 | 64.94 | 0.93% | 10 |
| May 22, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.34 | - | - |
| May 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.34 | -0.31% | - |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.54 | 0.31% | - |
| May 19, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.34 | -0.31% | - |
| May 18, 2026 | 63.40 | 65.00 | 63.40 | 65.00 | 64.54 | 1.25% | 2 |
| May 15, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.75 | - | - |
| May 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.75 | - | - |
| May 13, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.75 | -0.62% | - |
| May 12, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.14 | 0.62% | - |
| May 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.75 | -0.93% | - |