Nexus Industrial REIT (FRA:J6D)
Germany · Delayed Price · Currency is EUR 4.964
-0.114 (-2.24%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:J6D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.99 | 5.12 | 4.99 | 5.08 | 5.08 | -0.80% | - |
| Jul 17, 2026 | 4.97 | 5.15 | 4.97 | 5.12 | 5.12 | 0.79% | - |
| Jul 16, 2026 | 4.87 | 5.08 | 4.87 | 5.08 | 5.08 | 1.84% | - |
| Jul 15, 2026 | 4.86 | 5.03 | 4.86 | 4.99 | 4.99 | -0.18% | - |
| Jul 14, 2026 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | -0.06% | - |
| Jul 13, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 1.51% | - |
| Jul 10, 2026 | 4.78 | 4.94 | 4.78 | 4.93 | 4.92 | 0.44% | - |
| Jul 9, 2026 | 4.81 | 4.93 | 4.81 | 4.90 | 4.90 | -0.56% | - |
| Jul 8, 2026 | 4.89 | 4.95 | 4.89 | 4.93 | 4.93 | -1.65% | - |
| Jul 7, 2026 | 4.79 | 5.01 | 4.79 | 5.01 | 5.01 | 2.00% | - |
| Jul 6, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.91 | -0.18% | - |
| Jul 3, 2026 | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | -0.08% | - |
| Jul 2, 2026 | 4.78 | 4.93 | 4.78 | 4.93 | 4.93 | 0.42% | - |
| Jul 1, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 2.30% | - |
| Jun 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.77% | - |
| Jun 29, 2026 | 4.76 | 4.87 | 4.76 | 4.87 | 4.83 | -0.59% | - |
| Jun 26, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.86 | 0.17% | - |
| Jun 25, 2026 | 4.74 | 4.89 | 4.74 | 4.89 | 4.85 | 0.39% | - |
| Jun 24, 2026 | 4.73 | 4.87 | 4.73 | 4.87 | 4.84 | 0.17% | - |
| Jun 23, 2026 | 4.73 | 4.88 | 4.73 | 4.86 | 4.83 | 0.03% | - |
| Jun 22, 2026 | 4.72 | 5.18 | 4.72 | 4.86 | 4.83 | 0.30% | 384 |
| Jun 19, 2026 | 4.75 | 4.87 | 4.75 | 4.84 | 4.81 | -0.31% | - |
| Jun 18, 2026 | 4.71 | 4.86 | 4.71 | 4.86 | 4.83 | 0.42% | - |
| Jun 17, 2026 | 4.75 | 4.87 | 4.75 | 4.84 | 4.81 | -0.36% | - |
| Jun 16, 2026 | 4.84 | 4.93 | 4.84 | 4.86 | 4.82 | -2.05% | - |
| Jun 15, 2026 | 4.84 | 4.97 | 4.84 | 4.96 | 4.92 | -0.35% | - |
| Jun 12, 2026 | 4.80 | 4.99 | 4.80 | 4.98 | 4.94 | 1.27% | - |
| Jun 11, 2026 | 4.76 | 4.91 | 4.76 | 4.91 | 4.88 | 0.59% | - |
| Jun 10, 2026 | 4.75 | 4.89 | 4.75 | 4.88 | 4.85 | 0.17% | - |
| Jun 9, 2026 | 4.67 | 4.88 | 4.67 | 4.88 | 4.84 | 1.82% | - |
| Jun 8, 2026 | 4.66 | 4.80 | 4.66 | 4.79 | 4.76 | 0.15% | - |
| Jun 5, 2026 | 4.62 | 4.80 | 4.62 | 4.78 | 4.75 | 1.14% | - |
| Jun 4, 2026 | 4.62 | 4.77 | 4.62 | 4.73 | 4.69 | -0.61% | - |
| Jun 3, 2026 | 4.69 | 4.78 | 4.69 | 4.76 | 4.72 | -1.15% | - |
| Jun 2, 2026 | 4.67 | 5.06 | 4.67 | 4.81 | 4.78 | 0.24% | 121 |
| Jun 1, 2026 | 4.73 | 5.18 | 4.73 | 4.80 | 4.77 | -1.11% | 59 |
| May 29, 2026 | 4.77 | 4.86 | 4.77 | 4.85 | 4.82 | -0.08% | - |
| May 28, 2026 | 4.81 | 4.89 | 4.81 | 4.89 | 4.82 | -0.15% | - |
| May 27, 2026 | 4.78 | 4.93 | 4.78 | 4.90 | 4.83 | 0.65% | - |
| May 26, 2026 | 4.81 | 4.89 | 4.81 | 4.87 | 4.80 | -0.24% | - |
| May 25, 2026 | 4.75 | 4.89 | 4.75 | 4.88 | 4.81 | 0.37% | - |
| May 22, 2026 | 4.73 | 4.87 | 4.73 | 4.86 | 4.79 | 0.75% | - |
| May 21, 2026 | 4.67 | 4.85 | 4.67 | 4.82 | 4.76 | 1.15% | - |
| May 20, 2026 | 4.59 | 4.77 | 4.59 | 4.77 | 4.70 | 1.65% | - |
| May 19, 2026 | 4.62 | 4.90 | 4.62 | 4.69 | 4.63 | -0.50% | 1,281 |
| May 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 0.29% | - |
| May 15, 2026 | 4.67 | 4.72 | 4.67 | 4.70 | 4.64 | -1.32% | - |
| May 14, 2026 | 4.56 | 4.77 | 4.56 | 4.77 | 4.70 | 1.99% | - |
| May 13, 2026 | 4.66 | 4.71 | 4.66 | 4.67 | 4.61 | -1.30% | - |
| May 12, 2026 | 4.81 | 4.82 | 4.73 | 4.73 | 4.67 | -3.62% | - |