Kite Realty Group Trust (FRA:FGC1)
Germany · Delayed Price · Currency is EUR 19.60
+0.40 (2.08%)
At close: Jan 30, 2026
Kite Realty Group Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 18.95 | 0.52% | - |
| Dec 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | - | - |
| Dec 3, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 18.86 | -0.52% | - |
| Dec 2, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 18.95 | -1.53% | - |
| Dec 1, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.25 | -1.51% | - |
| Nov 28, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.54 | 1.53% | - |
| Nov 27, 2025 | 19.60 | 19.70 | 19.60 | 19.60 | 19.25 | - | - |
| Nov 26, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | 19.25 | -0.51% | - |
| Nov 25, 2025 | 19.40 | 19.80 | 19.40 | 19.70 | 19.35 | 1.03% | - |
| Nov 24, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | 19.15 | -0.51% | - |
| Nov 21, 2025 | 18.90 | 19.60 | 18.90 | 19.60 | 19.25 | 2.62% | - |
| Nov 20, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | 18.76 | 0.53% | - |
| Nov 19, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 18.66 | - | - |
| Nov 18, 2025 | 18.50 | 19.10 | 18.50 | 19.00 | 18.66 | 1.06% | - |
| Nov 17, 2025 | 19.10 | 19.20 | 18.80 | 18.80 | 18.46 | -1.57% | - |