Agree Realty Corporation (FRA:AGL)
Germany · Delayed Price · Currency is EUR 59.40
-0.20 (-0.34%)
At close: Oct 23, 2026
FRA:AGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.40 | 60.00 | 59.00 | 59.40 | 59.40 | -0.34% | 550 |
| Oct 22, 2026 | 57.40 | 59.60 | 57.40 | 59.60 | 59.60 | 4.20% | - |
| Oct 21, 2026 | 59.60 | 60.40 | 57.20 | 57.20 | 57.20 | -3.38% | 1 |
| Oct 20, 2026 | 58.60 | 59.20 | 58.60 | 59.20 | 59.20 | 1.02% | - |
| Oct 19, 2026 | 59.80 | 59.80 | 58.40 | 58.60 | 58.60 | -1.35% | - |
| Oct 16, 2026 | 59.20 | 59.40 | 58.80 | 59.40 | 59.40 | 0.34% | - |
| Oct 15, 2026 | 58.60 | 59.60 | 58.60 | 59.20 | 59.20 | 1.37% | 10 |
| Oct 14, 2026 | 58.60 | 58.80 | 58.20 | 58.40 | 58.40 | 0.34% | 15 |
| Oct 13, 2026 | 59.20 | 59.20 | 58.20 | 58.20 | 58.20 | -1.69% | - |
| Oct 12, 2026 | 59.00 | 59.20 | 58.60 | 59.20 | 59.20 | 1.02% | 90 |
| Oct 9, 2026 | 58.40 | 59.00 | 58.40 | 58.60 | 58.60 | 0.34% | 10 |
| Oct 8, 2026 | 58.40 | 58.60 | 57.40 | 58.40 | 58.40 | 0.69% | 12 |
| Oct 7, 2026 | 58.40 | 58.80 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Oct 6, 2026 | 58.40 | 58.40 | 58.00 | 58.20 | 58.20 | - | - |
| Oct 5, 2026 | 58.80 | 58.80 | 58.20 | 58.20 | 58.20 | - | - |
| Oct 2, 2026 | 57.80 | 58.40 | 57.60 | 58.20 | 58.20 | 0.34% | 68 |
| Oct 1, 2026 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | -1.36% | - |
| Sep 30, 2026 | 59.40 | 59.40 | 58.80 | 58.80 | 58.80 | -0.95% | - |
| Sep 29, 2026 | 59.00 | 59.60 | 58.80 | 59.60 | 59.36 | 1.02% | - |
| Sep 28, 2026 | 59.20 | 59.20 | 58.60 | 59.00 | 58.77 | - | 10 |
| Sep 25, 2026 | 59.00 | 59.00 | 58.40 | 59.00 | 58.77 | -0.34% | - |
| Sep 24, 2026 | 58.60 | 59.20 | 58.60 | 59.20 | 58.97 | 0.34% | - |
| Sep 23, 2026 | 58.80 | 59.00 | 58.20 | 59.00 | 58.77 | 0.68% | - |
| Sep 22, 2026 | 59.00 | 59.00 | 58.60 | 58.60 | 58.37 | -0.34% | 29 |
| Sep 21, 2026 | 59.40 | 59.40 | 58.80 | 58.80 | 58.57 | - | - |
| Sep 18, 2026 | 59.60 | 59.60 | 58.80 | 58.80 | 58.57 | -0.68% | 15 |
| Sep 17, 2026 | 60.00 | 60.00 | 59.00 | 59.20 | 58.97 | -0.34% | - |
| Sep 16, 2026 | 60.80 | 60.80 | 59.40 | 59.40 | 59.16 | -1.98% | - |
| Sep 15, 2026 | 61.20 | 61.20 | 60.40 | 60.60 | 60.36 | -0.98% | - |
| Sep 14, 2026 | 61.60 | 62.20 | 61.00 | 61.20 | 60.96 | - | - |
| Sep 11, 2026 | 61.60 | 61.60 | 61.00 | 61.20 | 60.96 | -0.33% | - |
| Sep 10, 2026 | 62.40 | 62.60 | 61.40 | 61.40 | 61.16 | -1.29% | 206 |
| Sep 9, 2026 | 62.40 | 62.40 | 62.00 | 62.20 | 61.95 | -0.64% | - |
| Sep 8, 2026 | 62.20 | 63.00 | 62.20 | 62.60 | 62.35 | 1.29% | - |
| Sep 7, 2026 | 62.20 | 62.20 | 61.80 | 61.80 | 61.55 | -0.96% | - |
| Sep 4, 2026 | 62.60 | 63.00 | 62.00 | 62.40 | 62.15 | - | 60 |
| Sep 3, 2026 | 62.60 | 62.60 | 62.20 | 62.40 | 62.15 | - | - |
| Sep 2, 2026 | 62.40 | 62.60 | 62.00 | 62.40 | 62.15 | 0.32% | - |
| Sep 1, 2026 | 62.20 | 62.60 | 62.00 | 62.20 | 61.95 | 0.32% | - |
| Aug 31, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 61.75 | -1.23% | - |
| Aug 28, 2026 | 62.80 | 63.00 | 62.80 | 63.00 | 62.52 | 0.64% | - |
| Aug 27, 2026 | 63.20 | 63.20 | 62.40 | 62.60 | 62.12 | -0.95% | - |
| Aug 26, 2026 | 63.40 | 63.40 | 63.20 | 63.20 | 62.72 | -0.32% | - |
| Aug 25, 2026 | 63.80 | 64.20 | 63.40 | 63.40 | 62.92 | -0.31% | 133 |
| Aug 24, 2026 | 63.20 | 63.60 | 63.20 | 63.60 | 63.12 | 0.95% | - |
| Aug 21, 2026 | 63.40 | 65.20 | 63.00 | 63.00 | 62.52 | -0.94% | 110 |
| Aug 20, 2026 | 63.60 | 63.80 | 63.20 | 63.60 | 63.12 | 0.32% | - |
| Aug 19, 2026 | 63.80 | 63.80 | 63.40 | 63.40 | 62.92 | -0.94% | - |
| Aug 18, 2026 | 64.00 | 64.60 | 64.00 | 64.00 | 63.51 | - | - |
| Aug 17, 2026 | 64.20 | 64.20 | 63.60 | 64.00 | 63.51 | -0.62% | - |