H&R Real Estate Investment Trust (FRA:HR3A)
Germany · Delayed Price · Currency is EUR 5.84
+0.13 (2.31%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:HR3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.31% | 1,500 |
| Oct 22, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.82% | - |
| Oct 21, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.61% | - |
| Oct 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.40% | - |
| Oct 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.80% | - |
| Oct 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.18% | - |
| Oct 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.42% | - |
| Oct 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.75% | - |
| Oct 13, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.04% | - |
| Oct 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.34% | - |
| Oct 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.46% | - |
| Oct 8, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.07% | - |
| Oct 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.72% | - |
| Oct 6, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.27% | - |
| Oct 5, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.06% | - |
| Oct 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.41% | - |
| Oct 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.82% | - |
| Sep 30, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.77% | - |
| Sep 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.87% | - |
| Sep 28, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.15% | - |
| Sep 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.46% | - |
| Sep 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.47% | - |
| Sep 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.47% | - |
| Sep 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.27% | - |
| Sep 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.01% | - |
| Sep 18, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Sep 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | - |
| Sep 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.60% | - |
| Sep 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.93% | - |
| Sep 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.87% | - |
| Sep 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.96% | - |
| Sep 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.09% | - |
| Sep 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.72% | - |
| Sep 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.10% | - |
| Sep 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.28% | - |
| Sep 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.43% | - |
| Sep 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.02% | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.89% | - |
| Sep 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.67% | - |
| Aug 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.62% | - |
| Aug 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.92% | - |
| Aug 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.20% | - |
| Aug 26, 2026 | 5.85 | 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% | - |