Healthcare Realty Trust Incorporated (FRA:HT0)
Germany · Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
At close: Aug 26, 2026
FRA:HT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | - | - |
| Aug 25, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | - |
| Aug 24, 2026 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 20, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | - |
| Aug 19, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Aug 18, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | - |
| Aug 17, 2026 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | - |
| Aug 14, 2026 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | -0.60% | - |
| Aug 13, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | - |
| Aug 12, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | - | - |
| Aug 11, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.15% | - |
| Aug 10, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.69 | -1.17% | - |
| Aug 7, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 16.89 | -1.72% | - |
| Aug 6, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.19 | -0.57% | - |
| Aug 5, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.28 | 0.57% | - |
| Aug 4, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.19 | -1.69% | - |
| Aug 3, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.48 | -2.21% | - |
| Jul 31, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 17.88 | -2.16% | - |
| Jul 30, 2026 | 18.90 | 18.90 | 18.40 | 18.50 | 18.27 | -2.12% | - |
| Jul 29, 2026 | 19.00 | 19.10 | 18.90 | 18.90 | 18.67 | -1.05% | - |
| Jul 28, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 18.87 | 1.60% | - |
| Jul 27, 2026 | 18.70 | 18.80 | 18.60 | 18.80 | 18.57 | 0.53% | - |
| Jul 24, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.47 | 1.63% | - |
| Jul 23, 2026 | 18.40 | 18.70 | 18.40 | 18.40 | 18.17 | -0.54% | - |
| Jul 22, 2026 | 18.60 | 18.70 | 18.50 | 18.50 | 18.27 | -0.54% | - |
| Jul 21, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.37 | 0.54% | - |
| Jul 20, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.27 | 0.54% | - |
| Jul 17, 2026 | 18.30 | 18.50 | 18.30 | 18.40 | 18.17 | - | - |
| Jul 16, 2026 | 17.80 | 18.40 | 17.80 | 18.40 | 18.17 | 2.79% | - |
| Jul 15, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.68 | -1.65% | - |
| Jul 14, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 17.98 | 0.55% | - |
| Jul 13, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 17.88 | 0.56% | - |
| Jul 10, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 17.78 | - | - |
| Jul 9, 2026 | 17.90 | 18.10 | 17.90 | 18.00 | 17.78 | 0.56% | - |
| Jul 8, 2026 | 17.90 | 18.00 | 17.80 | 17.90 | 17.68 | -0.56% | - |
| Jul 7, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 17.78 | 1.69% | - |
| Jul 6, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.48 | -0.56% | - |
| Jul 3, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.58 | -0.56% | - |
| Jul 2, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.68 | 1.13% | - |
| Jul 1, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.48 | 0.57% | - |
| Jun 30, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.38 | -1.68% | - |
| Jun 29, 2026 | 17.90 | 17.90 | 17.70 | 17.90 | 17.68 | 0.56% | - |
| Jun 26, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.58 | 0.56% | - |
| Jun 25, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.48 | -0.56% | - |
| Jun 24, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.58 | 0.56% | - |
| Jun 23, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.48 | 1.14% | - |
| Jun 22, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.28 | 2.94% | - |
| Jun 19, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.79 | -0.58% | - |
| Jun 18, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 16.89 | -1.16% | - |