Allreal Holding AG (FRA:AZ4N)
Germany · Delayed Price · Currency is EUR 220.00
+2.00 (0.92%)
Last updated: Jun 5, 2026, 8:09 AM CET
FRA:AZ4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | - | 0.92% | - |
| Jun 4, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jun 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Jun 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Jun 1, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| May 29, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | - |
| May 28, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| May 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| May 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| May 25, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| May 22, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| May 21, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| May 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| May 19, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| May 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| May 15, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| May 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| May 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| May 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| May 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| May 8, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| May 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| May 6, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| May 5, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| May 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Apr 30, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Apr 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Apr 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Apr 27, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Apr 24, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Apr 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Apr 22, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Apr 21, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.85% | - |
| Apr 20, 2026 | 234.00 | 244.00 | 234.00 | 244.00 | 236.36 | 2.52% | 8 |
| Apr 17, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 230.55 | -2.46% | - |
| Apr 16, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 236.36 | - | - |
| Apr 15, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 236.36 | - | - |
| Apr 14, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 236.36 | - | - |
| Apr 13, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 236.36 | - | - |
| Apr 10, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 236.36 | 0.83% | - |
| Apr 9, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 234.43 | -5.47% | - |
| Apr 8, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 247.99 | 4.92% | - |
| Apr 7, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 236.36 | 1.46% | - |
| Apr 2, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 232.97 | -2.83% | - |
| Apr 1, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 239.75 | 0.81% | - |
| Mar 31, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 237.82 | 1.87% | - |
| Mar 30, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 233.46 | -0.41% | - |
| Mar 27, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 234.43 | 0.62% | - |
| Mar 26, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 232.97 | -0.62% | - |
| Mar 25, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 234.43 | 1.26% | - |