Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 61.80
-2.20 (-3.44%)
At close: Jun 2, 2026
FRA:AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.93% | - |
| May 28, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.53% | - |
| May 27, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 65.20 | - | 30 |
| May 26, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 65.20 | -0.31% | 105 |
| May 25, 2026 | 65.60 | 65.60 | 65.40 | 65.40 | 65.40 | 0.93% | 10 |
| May 22, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | - |
| May 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.31% | - |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.31% | - |
| May 19, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.31% | - |
| May 18, 2026 | 63.40 | 65.00 | 63.40 | 65.00 | 65.00 | 1.25% | 2 |
| May 15, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| May 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| May 13, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.62% | - |
| May 12, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.62% | - |
| May 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.93% | - |
| May 8, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.89% | - |
| May 7, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.55% | - |
| May 6, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.62% | - |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.31% | - |
| May 4, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.41% | - |
| Apr 30, 2026 | 64.60 | 66.40 | 64.60 | 66.40 | 66.40 | 1.57% | 1 |
| Apr 29, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.37 | 1.23% | - |
| Apr 28, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.57 | 1.25% | - |
| Apr 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.78 | -2.74% | - |
| Apr 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.57 | 1.23% | - |
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | -3.27% | - |
| Apr 22, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.97 | 0.30% | - |
| Apr 21, 2026 | 67.40 | 67.40 | 66.40 | 67.00 | 66.77 | -0.59% | - |
| Apr 20, 2026 | 66.80 | 67.80 | 66.80 | 67.40 | 67.17 | - | - |
| Apr 17, 2026 | 67.00 | 67.40 | 66.20 | 67.40 | 67.17 | 0.90% | - |
| Apr 16, 2026 | 65.80 | 66.80 | 65.80 | 66.80 | 66.57 | 1.21% | - |
| Apr 15, 2026 | 65.80 | 66.00 | 65.60 | 66.00 | 65.77 | - | - |
| Apr 14, 2026 | 65.60 | 66.00 | 64.80 | 66.00 | 65.77 | - | - |
| Apr 13, 2026 | 66.20 | 66.40 | 65.80 | 66.00 | 65.77 | -0.90% | - |
| Apr 10, 2026 | 66.40 | 66.80 | 66.40 | 66.60 | 66.37 | 0.30% | - |
| Apr 9, 2026 | 65.60 | 66.60 | 65.40 | 66.40 | 66.17 | 0.91% | - |
| Apr 8, 2026 | 65.20 | 65.80 | 65.20 | 65.80 | 65.57 | - | - |
| Apr 7, 2026 | 65.20 | 66.20 | 65.20 | 65.80 | 65.57 | -0.72% | 7 |
| Apr 2, 2026 | 64.68 | 66.50 | 64.68 | 66.28 | 66.05 | 1.35% | - |
| Apr 1, 2026 | 65.06 | 65.40 | 64.58 | 65.40 | 65.17 | 0.62% | 2 |
| Mar 31, 2026 | 65.38 | 65.60 | 64.70 | 65.00 | 64.77 | -0.08% | - |
| Mar 30, 2026 | 64.50 | 66.16 | 64.50 | 65.28 | 64.82 | 1.52% | - |
| Mar 27, 2026 | 64.32 | 64.88 | 64.30 | 64.30 | 63.85 | 0.09% | - |
| Mar 26, 2026 | 63.58 | 64.78 | 63.58 | 64.24 | 63.79 | 0.63% | - |
| Mar 25, 2026 | 64.76 | 64.76 | 63.84 | 63.84 | 63.39 | -1.21% | - |
| Mar 24, 2026 | 65.22 | 65.46 | 64.62 | 64.62 | 64.17 | -0.40% | - |
| Mar 23, 2026 | 65.10 | 65.86 | 64.06 | 64.88 | 64.43 | -1.16% | 117 |
| Mar 20, 2026 | 67.56 | 67.56 | 65.64 | 65.64 | 65.18 | -2.87% | - |
| Mar 19, 2026 | 68.70 | 68.70 | 67.58 | 67.58 | 67.11 | -1.54% | - |