Allreal Holding AG (FRA:AZ4N)
Germany · Delayed Price · Currency is EUR 232.00
-2.00 (-0.85%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AZ4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.92% | - |
| 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% | - |
| Mar 24, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 231.52 | - | - |
| Mar 23, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 231.52 | -2.85% | - |
| Mar 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 238.30 | 0.82% | - |
| Mar 19, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 236.36 | -1.41% | - |
| Mar 18, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 239.75 | 0.20% | - |
| Mar 17, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 239.27 | -1.98% | - |
| Mar 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 244.11 | 0.80% | - |
| Mar 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 242.18 | 0.40% | - |
| Mar 12, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 241.21 | -1.78% | - |
| Mar 11, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 245.57 | -2.69% | - |
| Mar 10, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 252.35 | 3.78% | - |
| Mar 9, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 243.14 | -3.28% | - |
| Mar 6, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 251.38 | 0.58% | - |
| Mar 5, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 249.92 | 0.98% | - |
| Mar 4, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 247.50 | 0.99% | - |
| Mar 3, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 245.08 | 0.20% | - |
| Mar 2, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 244.60 | -0.98% | - |
| Feb 27, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 247.02 | 0.99% | - |
| Feb 26, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 244.60 | -1.56% | - |
| Feb 25, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 248.47 | 2.40% | - |
| Feb 24, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 242.66 | -0.60% | - |
| Feb 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 244.11 | 1.82% | - |
| Feb 20, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 239.75 | 0.41% | - |
| Feb 19, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 238.78 | -1.20% | - |
| Feb 18, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 241.69 | 0.20% | - |
| Feb 17, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 241.21 | -0.80% | - |
| Feb 16, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 243.14 | 0.20% | - |
| Feb 13, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 242.66 | 0.40% | - |
| Feb 12, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 241.69 | -0.20% | - |
| Feb 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 242.18 | -0.20% | - |