H&R Real Estate Investment Trust (FRA:HR3A)
Germany · Delayed Price · Currency is EUR 5.85
-0.12 (-2.08%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:HR3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | -2.08% | - |
| Aug 25, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.48% | - |
| Aug 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.06% | - |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.33% | - |
| Aug 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.05% | - |
| Aug 19, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.43% | - |
| Aug 18, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.89% | - |
| Aug 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.50% | - |
| Aug 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.44% | - |
| Aug 13, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -4.81% | - |
| Aug 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.31% | - |
| Aug 11, 2026 | 6.38 | 6.65 | 6.38 | 6.65 | 6.65 | 3.24% | 1,500 |
| Aug 10, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2.01% | - |
| Aug 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.50% | - |
| Aug 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.06% | - |
| Aug 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.85% | - |
| Aug 4, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.58% | - |
| Aug 3, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.40% | - |
| Jul 31, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.94% | - |
| Jul 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -0.21% | - |
| Jul 29, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | 0.23% | - |
| Jul 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -0.40% | - |
| Jul 27, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | 0.81% | - |
| Jul 24, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | -0.44% | - |
| Jul 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 0.09% | - |
| Jul 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -0.34% | - |
| Jul 21, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.54 | 0.54% | - |
| Jul 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.50 | -0.20% | - |
| Jul 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.03% | - |
| Jul 16, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | 0.29% | - |
| Jul 15, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | 0.31% | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | 1.43% | - |
| Jul 13, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | -0.54% | - |
| Jul 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 0.37% | - |
| Jul 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | -1.35% | - |
| Jul 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | 0.88% | - |
| Jul 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | -0.48% | - |
| Jul 6, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.45 | -0.03% | - |
| Jul 3, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | 1.45% | - |
| Jul 2, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 0.24% | - |
| Jul 1, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | -0.22% | - |
| Jun 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | -1.10% | - |
| Jun 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 0.95% | - |
| Jun 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | 0.33% | - |
| Jun 25, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | -0.59% | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 1.29% | - |
| Jun 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | -1.29% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -0.75% | - |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 2.23% | - |
| Jun 18, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.30 | -1.47% | - |