Nexus Industrial REIT (FRA:J6D)
Germany · Delayed Price · Currency is EUR 4.708
-0.057 (-1.20%)
At close: Aug 26, 2026
FRA:J6D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | - | -2.50% | - |
| Aug 25, 2026 | 4.67 | 4.77 | 4.67 | 4.77 | 4.77 | -0.37% | - |
| Aug 24, 2026 | 4.74 | 4.79 | 4.74 | 4.78 | 4.78 | -1.93% | - |
| Aug 21, 2026 | 4.77 | 4.89 | 4.77 | 4.88 | 4.88 | -0.21% | - |
| Aug 20, 2026 | 4.76 | 4.91 | 4.76 | 4.89 | 4.89 | 0.53% | - |
| Aug 19, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 1.41% | - |
| Aug 18, 2026 | 4.73 | 4.84 | 4.73 | 4.79 | 4.79 | -0.91% | - |
| Aug 17, 2026 | 4.75 | 4.85 | 4.75 | 4.84 | 4.84 | -0.46% | - |
| Aug 14, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 0.32% | - |
| Aug 13, 2026 | 4.74 | 4.87 | 4.74 | 4.85 | 4.84 | -0.24% | - |
| Aug 12, 2026 | 4.69 | 4.86 | 4.69 | 4.86 | 4.86 | 0.92% | - |
| Aug 11, 2026 | 4.63 | 4.86 | 4.63 | 4.81 | 4.81 | 1.41% | - |
| Aug 10, 2026 | 4.72 | 4.76 | 4.72 | 4.75 | 4.74 | -1.81% | - |
| Aug 7, 2026 | 4.69 | 4.83 | 4.69 | 4.83 | 4.83 | 0.67% | - |
| Aug 6, 2026 | 4.76 | 4.84 | 4.76 | 4.80 | 4.80 | -1.27% | - |
| Aug 5, 2026 | 4.73 | 4.86 | 4.73 | 4.86 | 4.86 | -0.06% | - |
| Aug 4, 2026 | 4.83 | 5.05 | 4.83 | 4.87 | 4.86 | -1.89% | 382 |
| Aug 3, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.22% | - |
| Jul 31, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 0.41% | - |
| Jul 30, 2026 | 4.93 | 5.01 | 4.93 | 4.96 | 4.93 | -2.02% | - |
| Jul 29, 2026 | 5.00 | 5.08 | 5.00 | 5.06 | 5.03 | 2.93% | - |
| Jul 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | -2.58% | - |
| Jul 27, 2026 | 4.90 | 5.08 | 4.90 | 5.05 | 5.01 | -0.02% | - |
| Jul 24, 2026 | 4.87 | 5.05 | 4.87 | 5.05 | 5.02 | 2.29% | - |
| Jul 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | 0.26% | - |
| Jul 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | -0.83% | - |
| Jul 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | -2.24% | - |
| Jul 20, 2026 | 4.99 | 5.12 | 4.99 | 5.08 | 5.04 | -0.80% | - |
| Jul 17, 2026 | 4.97 | 5.15 | 4.97 | 5.12 | 5.08 | 0.79% | - |
| Jul 16, 2026 | 4.87 | 5.08 | 4.87 | 5.08 | 5.05 | 1.84% | - |
| Jul 15, 2026 | 4.86 | 5.03 | 4.86 | 4.99 | 4.95 | -0.18% | - |
| Jul 14, 2026 | 4.89 | 5.00 | 4.89 | 5.00 | 4.96 | -0.06% | - |
| Jul 13, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 4.97 | 1.51% | - |
| Jul 10, 2026 | 4.78 | 4.94 | 4.78 | 4.93 | 4.89 | 0.44% | - |
| Jul 9, 2026 | 4.81 | 4.93 | 4.81 | 4.90 | 4.87 | -0.56% | - |
| Jul 8, 2026 | 4.89 | 4.95 | 4.89 | 4.93 | 4.90 | -1.65% | - |
| Jul 7, 2026 | 4.79 | 5.01 | 4.79 | 5.01 | 4.98 | 2.00% | - |
| Jul 6, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.88 | -0.18% | - |
| Jul 3, 2026 | 4.82 | 4.94 | 4.82 | 4.92 | 4.89 | -0.08% | - |
| Jul 2, 2026 | 4.78 | 4.93 | 4.78 | 4.93 | 4.89 | 0.42% | - |
| Jul 1, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.87 | 2.30% | - |
| Jun 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -0.77% | - |
| Jun 29, 2026 | 4.76 | 4.87 | 4.76 | 4.87 | 4.80 | -0.59% | - |
| Jun 26, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.83 | 0.17% | - |
| Jun 25, 2026 | 4.74 | 4.89 | 4.74 | 4.89 | 4.82 | 0.39% | - |
| Jun 24, 2026 | 4.73 | 4.87 | 4.73 | 4.87 | 4.80 | 0.17% | - |
| Jun 23, 2026 | 4.73 | 4.88 | 4.73 | 4.86 | 4.79 | 0.03% | - |
| Jun 22, 2026 | 4.72 | 5.18 | 4.72 | 4.86 | 4.79 | 0.30% | 384 |
| Jun 19, 2026 | 4.75 | 4.87 | 4.75 | 4.84 | 4.78 | -0.31% | - |
| Jun 18, 2026 | 4.71 | 4.86 | 4.71 | 4.86 | 4.79 | 0.42% | - |