Charter Hall Social Infrastructure REIT (FRA:B6Z0)
Germany · Delayed Price · Currency is EUR 1.430
-0.112 (-7.24%)
At close: Aug 26, 2026
FRA:B6Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.24% | - |
| Aug 25, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 8.15% | 113 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.54% | - |
| Aug 21, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.49% | - |
| Aug 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.00% | - |
| Aug 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.97% | - |
| Aug 18, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.57% | - |
| Aug 17, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.06% | - |
| Aug 14, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.74% | - |
| Aug 13, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.51% | - |
| Aug 12, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.60% | - |
| Aug 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.38% | - |
| Aug 10, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -3.57% | - |
| Aug 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.28% | - |
| Aug 6, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.80% | - |
| Aug 5, 2026 | 1.65 | 1.75 | 1.63 | 1.63 | 1.63 | 0.05% | 1,225 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 9.07% | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.18% | - |
| Jul 31, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Jul 30, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.08% | - |
| Jul 29, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.21% | - |
| Jul 28, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.72% | - |
| Jul 27, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.49% | - |
| Jul 24, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.61% | - |
| Jul 23, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.80% | - |
| Jul 22, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.72% | - |
| Jul 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.63% | - |
| Jul 20, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.93% | - |
| Jul 17, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.43% | - |
| Jul 16, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.56% | - |
| Jul 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.20% | - |
| Jul 14, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -1.14% | - |
| Jul 13, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.58% | - |
| Jul 10, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.25% | - |
| Jul 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -1.37% | - |
| Jul 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.22% | - |
| Jul 7, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -2.73% | - |
| Jul 6, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.77% | - |
| Jul 3, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.24% | - |
| Jul 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.77% | - |
| Jul 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.23% | - |
| Jun 30, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.61% | - |
| Jun 29, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jun 26, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.59 | 0.40% | - |
| Jun 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 1.84% | - |
| Jun 24, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.55 | 1.31% | - |
| Jun 23, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | -1.38% | - |
| Jun 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.97% | - |
| Jun 19, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | 1.36% | - |
| Jun 18, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.52 | -2.75% | - |