CapitaLand Ascendas REIT (FRA:S3Z)
Germany · Delayed Price · Currency is EUR 1.545
+0.025 (1.67%)
At close: Oct 23, 2026
FRA:S3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.64% | - |
| Oct 22, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.35% | - |
| Oct 21, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 2.03% | - |
| Oct 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.36% | - |
| Oct 19, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | - |
| Oct 16, 2026 | 1.49 | 1.57 | 1.48 | 1.48 | 1.48 | -1.03% | 3,200 |
| Oct 15, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.97% | - |
| Oct 14, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.99% | - |
| Oct 13, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -1.63% | 1,462 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.35% | - |
| Oct 9, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.36% | - |
| Oct 8, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | - |
| Oct 7, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.99% | 2,000 |
| Oct 6, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.27% | 1,202 |
| Oct 5, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -0.65% | - |
| Oct 2, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 0.98% | - |
| Oct 1, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.95% | - |
| Sep 30, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.68% | - |
| Sep 29, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -2.58% | - |
| Sep 28, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.32% | - |
| Sep 25, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | - |
| Sep 24, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -1.62% | - |
| Sep 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.36% | - |
| Sep 22, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.96% | - |
| Sep 21, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.32% | - |
| Sep 18, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -1.29% | - |
| Sep 17, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 0.66% | - |
| Sep 16, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.61% | - |
| Sep 15, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | -1.27% | - |
| Sep 14, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.33% | - |
| Sep 11, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | -0.62% | - |
| Sep 10, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.31% | - |
| Sep 9, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.31% | - |
| Sep 8, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | - |
| Sep 7, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.01% | - |
| Sep 4, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.59% | - |
| Sep 3, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| Sep 2, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -1.54% | 3,000 |
| Sep 1, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -1.24% | 1,850 |
| Aug 31, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.02% | - |
| Aug 28, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | - |
| Aug 27, 2026 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | -0.31% | 500 |
| Aug 26, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.91% | - |
| Aug 25, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 0.30% | - |
| Aug 24, 2026 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | -0.30% | 81 |
| Aug 21, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Aug 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Aug 19, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 3.03% | - |
| Aug 18, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.88% | - |
| Aug 17, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | -0.30% | 600 |