American Healthcare REIT, Inc. (FRA:D6N0)
Germany · Delayed Price · Currency is EUR 47.00
-0.60 (-1.26%)
Last updated: Jul 16, 2026, 8:10 AM CET
FRA:D6N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 47.60 | 47.60 | 47.40 | 47.60 | 47.60 | - | - |
| Jul 14, 2026 | 47.20 | 47.60 | 47.00 | 47.60 | 47.60 | 0.42% | - |
| Jul 13, 2026 | 46.40 | 47.40 | 46.40 | 47.40 | 47.40 | 1.72% | - |
| Jul 10, 2026 | 46.80 | 46.80 | 45.60 | 46.60 | 46.60 | -0.85% | - |
| Jul 9, 2026 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jul 8, 2026 | 47.60 | 47.60 | 47.20 | 47.40 | 47.40 | -1.25% | - |
| Jul 7, 2026 | 46.80 | 48.20 | 46.80 | 48.00 | 48.00 | 3.00% | - |
| Jul 6, 2026 | 48.00 | 48.00 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Jul 3, 2026 | 47.80 | 47.80 | 47.60 | 47.80 | 47.80 | - | - |
| Jul 2, 2026 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 2.14% | - |
| Jul 1, 2026 | 45.20 | 47.00 | 45.20 | 46.80 | 46.80 | 2.63% | - |
| Jun 30, 2026 | 45.20 | 45.80 | 44.20 | 45.60 | 45.60 | 1.83% | - |
| Jun 29, 2026 | 44.60 | 45.00 | 44.40 | 45.00 | 44.78 | 1.81% | - |
| Jun 26, 2026 | 44.20 | 45.00 | 44.20 | 44.20 | 43.98 | - | - |
| Jun 25, 2026 | 43.80 | 44.80 | 43.80 | 44.20 | 43.98 | 0.91% | - |
| Jun 24, 2026 | 42.40 | 43.80 | 42.40 | 43.80 | 43.59 | 3.30% | - |
| Jun 23, 2026 | 41.20 | 42.80 | 41.20 | 42.40 | 42.19 | 3.41% | - |
| Jun 22, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.80 | 1.99% | - |
| Jun 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.00 | - | - |
| Jun 18, 2026 | 40.20 | 40.40 | 40.00 | 40.20 | 40.00 | 0.50% | - |
| Jun 17, 2026 | 40.00 | 40.00 | 39.80 | 40.00 | 39.80 | - | - |
| Jun 16, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 39.80 | 0.50% | - |
| Jun 15, 2026 | 40.40 | 40.40 | 39.80 | 39.80 | 39.60 | -1.00% | - |
| Jun 12, 2026 | 40.00 | 40.40 | 39.80 | 40.20 | 40.00 | - | - |
| Jun 11, 2026 | 40.40 | 40.80 | 40.20 | 40.20 | 40.00 | - | - |
| Jun 10, 2026 | 40.00 | 40.60 | 40.00 | 40.20 | 40.00 | - | - |
| Jun 9, 2026 | 39.40 | 40.60 | 39.40 | 40.20 | 40.00 | 3.08% | - |
| Jun 8, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 38.81 | -4.88% | - |
| Jun 5, 2026 | 39.60 | 41.00 | 39.40 | 41.00 | 40.80 | 4.06% | - |
| Jun 4, 2026 | 39.80 | 40.20 | 39.40 | 39.40 | 39.21 | -1.01% | - |
| Jun 3, 2026 | 39.60 | 40.00 | 39.60 | 39.80 | 39.60 | 0.51% | - |
| Jun 2, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.41 | -1.98% | - |
| Jun 1, 2026 | 41.60 | 41.60 | 40.40 | 40.40 | 40.20 | -3.35% | - |
| May 29, 2026 | 42.20 | 42.20 | 41.20 | 41.80 | 41.59 | -0.48% | - |
| May 28, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 41.79 | -2.78% | - |
| May 27, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 42.99 | -0.46% | - |
| May 26, 2026 | 43.20 | 43.40 | 43.00 | 43.40 | 43.19 | 0.46% | - |
| May 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.99 | 0.47% | - |
| May 22, 2026 | 43.00 | 43.00 | 42.40 | 43.00 | 42.79 | 0.47% | - |
| May 21, 2026 | 43.60 | 43.60 | 42.60 | 42.80 | 42.59 | -2.73% | - |
| May 20, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 43.78 | 1.38% | - |
| May 19, 2026 | 42.60 | 43.40 | 42.60 | 43.40 | 43.19 | 2.36% | - |
| May 18, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.19 | - | - |
| May 15, 2026 | 43.40 | 43.40 | 42.40 | 42.40 | 42.19 | -1.85% | - |
| May 14, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 42.99 | -1.37% | - |
| May 13, 2026 | 43.60 | 44.00 | 43.20 | 43.80 | 43.59 | 0.92% | - |
| May 12, 2026 | 42.40 | 43.40 | 42.40 | 43.40 | 43.19 | 2.36% | - |
| May 11, 2026 | 43.60 | 43.60 | 42.40 | 42.40 | 42.19 | -2.75% | - |
| May 8, 2026 | 42.00 | 43.80 | 42.00 | 43.60 | 43.39 | 3.32% | - |
| May 7, 2026 | 42.20 | 42.40 | 41.80 | 42.20 | 41.99 | - | - |