H&R Real Estate Investment Trust (FRA:HR3A)
Germany · Delayed Price · Currency is EUR 6.43
+0.02 (0.33%)
At close: Jun 26, 2026
FRA:HR3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.33% | - |
| Jun 25, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.59% | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.29% | - |
| Jun 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.29% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.75% | - |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.23% | - |
| Jun 18, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.47% | - |
| Jun 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.14% | - |
| Jun 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.08% | - |
| Jun 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.96% | - |
| Jun 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 8.58% | - |
| Jun 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.42% | - |
| Jun 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.65% | - |
| Jun 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.10% | - |
| Jun 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | - |
| Jun 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.88% | - |
| Jun 4, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.74% | - |
| Jun 3, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.76% | - |
| Jun 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.46% | - |
| Jun 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% | - |
| May 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.28% | - |
| May 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | 0.36% | - |
| May 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | 0.07% | - |
| May 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.00 | -0.07% | - |
| May 25, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | -1.55% | - |
| May 22, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | 1.25% | - |
| May 21, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | 2.14% | - |
| May 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | -1.79% | - |
| May 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | 0.08% | - |
| May 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.00 | -1.81% | - |
| May 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 1.27% | - |
| May 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | -1.35% | - |
| May 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -1.03% | - |
| May 12, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | -0.59% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - | - |
| May 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -0.93% | - |
| May 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | 0.51% | - |
| May 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | 0.93% | - |
| May 5, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | -0.35% | - |
| May 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | 1.10% | - |
| Apr 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | -0.19% | - |
| Apr 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 0.19% | - |
| Apr 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | -0.18% | - |
| Apr 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | -0.22% | - |
| Apr 24, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.17 | 2.30% | - |
| Apr 23, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.03 | 0.38% | - |
| Apr 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.01 | 0.88% | - |
| Apr 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | -1.60% | - |
| Apr 20, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | 0.07% | - |
| Apr 17, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | 0.36% | - |