CapitaLand Ascendas REIT (FRA:S3Z)
Germany · Delayed Price · Currency is EUR 1.635
-0.015 (-0.91%)
At close: Aug 26, 2026
FRA:S3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | - | -1.15% | - |
| 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 |
| Aug 14, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -1.79% | - |
| Aug 13, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 2.73% | - |
| Aug 12, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.64 | -1.15% | - |
| Aug 11, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.65 | 1.51% | - |
| Aug 10, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.63 | -0.90% | - |
| Aug 7, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.64 | -1.22% | - |
| Aug 6, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.66 | -1.17% | - |
| Aug 5, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.68 | -1.12% | - |
| Aug 4, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.70 | 1.17% | - |
| Aug 3, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.68 | -0.58% | - |
| Jul 31, 2026 | 1.71 | 1.76 | 1.71 | 1.72 | 1.69 | -0.61% | 700 |
| Jul 30, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.70 | 0.32% | - |
| Jul 29, 2026 | 1.74 | 1.77 | 1.72 | 1.73 | 1.70 | -0.32% | 399 |
| Jul 28, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.70 | 3.01% | - |
| Jul 27, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.65 | - | 628 |
| Jul 24, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.65 | -0.63% | - |
| Jul 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.66 | 0.04% | - |
| Jul 22, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.66 | 0.26% | - |
| Jul 21, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.66 | 0.93% | - |
| Jul 20, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.64 | -0.89% | - |
| Jul 17, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.66 | 0.90% | - |
| Jul 16, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.64 | -1.76% | - |
| Jul 15, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.67 | 1.46% | - |
| Jul 14, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.65 | -0.85% | - |
| Jul 13, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.66 | - | - |
| Jul 10, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.66 | 1.20% | - |
| Jul 9, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.64 | -0.63% | - |
| Jul 8, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.66 | 0.04% | - |
| Jul 7, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.65 | 0.60% | - |
| Jul 6, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.64 | - | - |
| Jul 3, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.64 | 0.26% | - |
| Jul 2, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.64 | 0.34% | - |
| Jul 1, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.63 | -1.19% | - |
| Jun 30, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.65 | -0.63% | - |
| Jun 29, 2026 | 1.68 | 1.73 | 1.68 | 1.69 | 1.66 | -0.55% | 1,751 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.15% | - |
| Jun 25, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.68 | -0.43% | 500 |
| Jun 24, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.68 | 1.18% | - |
| Jun 23, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.66 | 1.20% | - |
| Jun 22, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.64 | - | - |
| Jun 19, 2026 | 1.67 | 1.72 | 1.67 | 1.67 | 1.64 | -0.60% | 1,354 |
| Jun 18, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.65 | -3.41% | - |