Kite Realty Group Trust (FRA:FGC1)
Germany · Delayed Price · Currency is EUR 21.80
+0.20 (0.93%)
Last updated: Feb 20, 2026, 7:55 PM CET
Kite Realty Group Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | - | 0.93% | - |
| Feb 19, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Feb 18, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Feb 17, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | 125 |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Feb 13, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Feb 12, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 11, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Feb 10, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Feb 9, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Feb 6, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Feb 5, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | - |
| Feb 4, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | - |
| Feb 3, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | - | - |
| Feb 2, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | - |
| Jan 30, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | - |
| Jan 29, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 2.13% | - |
| Jan 28, 2026 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 27, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jan 26, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 23, 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 19.40 | -0.51% | - |
| Jan 22, 2026 | 19.90 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Jan 21, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | - |
| Jan 20, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | - |
| Jan 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Jan 16, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | - |
| Jan 15, 2026 | 19.80 | 20.20 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| Jan 14, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jan 13, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | - |
| Jan 12, 2026 | 19.70 | 19.90 | 19.70 | 19.80 | 19.80 | -0.50% | - |
| Jan 9, 2026 | 20.20 | 20.40 | 19.90 | 19.90 | 19.90 | -4.33% | 75 |
| Jan 8, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.43 | 1.96% | - |
| Jan 7, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.03 | 0.99% | - |
| Jan 6, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.84 | 1.00% | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.64 | - | - |
| Jan 2, 2026 | 20.20 | 20.20 | 19.90 | 20.00 | 19.64 | -0.99% | - |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | - | - |
| Dec 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | 1.51% | - |
| Dec 23, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.54 | -1.49% | - |
| Dec 22, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.84 | 1.00% | - |
| Dec 19, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.64 | - | - |
| Dec 18, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 19.64 | - | - |
| Dec 17, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.64 | 1.01% | - |
| Dec 16, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.44 | -0.50% | - |
| Dec 15, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.54 | 1.02% | - |
| Dec 12, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.35 | 1.03% | - |
| Dec 11, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.15 | 1.56% | - |
| Dec 10, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 18.86 | -0.52% | - |
| Dec 9, 2025 | 18.80 | 19.40 | 18.80 | 19.30 | 18.95 | 2.12% | - |
| Dec 8, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.56 | -2.07% | - |