H&R Real Estate Investment Trust (FRA:HR3A)
Germany · Delayed Price · Currency is EUR 6.26
-0.25 (-3.77%)
Last updated: Apr 24, 2026, 11:33 AM CET
FRA:HR3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.38% | - |
| Apr 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.88% | - |
| Apr 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.60% | - |
| Apr 20, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.07% | - |
| Apr 17, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.36% | - |
| Apr 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.34% | - |
| Apr 15, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.58% | - |
| Apr 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.78% | - |
| Apr 13, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.68% | - |
| Apr 10, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.95% | - |
| Apr 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.26% | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.21% | - |
| Apr 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.47% | - |
| Apr 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.21% | - |
| Apr 1, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.30% | - |
| Mar 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.40% | - |
| Mar 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | -1.12% | - |
| Mar 27, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | -0.77% | - |
| Mar 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | 0.03% | - |
| Mar 25, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | -5.48% | - |
| Mar 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | 1.53% | - |
| Mar 23, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -3.06% | - |
| Mar 20, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -2.12% | - |
| Mar 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | -1.25% | - |
| Mar 18, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.45 | 1.23% | - |
| Mar 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | 0.77% | - |
| Mar 16, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | 0.28% | - |
| Mar 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | -3.57% | - |
| Mar 12, 2026 | 6.38 | 6.58 | 6.38 | 6.58 | 6.54 | 2.29% | 260 |
| Mar 11, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | 0.22% | - |
| Mar 10, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | -0.42% | - |
| Mar 9, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | -0.86% | - |
| Mar 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 0.03% | - |
| Mar 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 0.79% | - |
| Mar 4, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 0.94% | - |
| Mar 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 0.13% | - |
| Mar 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | -0.86% | - |
| Feb 27, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | 0.09% | - |
| Feb 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | 0.53% | - |
| Feb 25, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | -0.98% | - |
| Feb 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -3.63% | - |
| Feb 23, 2026 | 6.41 | 6.70 | 6.41 | 6.70 | 6.63 | 4.30% | 3 |
| Feb 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | 0.60% | - |
| Feb 19, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | -0.22% | - |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.11% | - |
| Feb 17, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | 0.08% | - |
| Feb 16, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | 0.84% | - |
| Feb 13, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.27 | -4.15% | - |
| Feb 12, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 0.40% | - |
| Feb 11, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | 0.46% | - |