CapitaLand Ascendas REIT (FRA:S3Z)
Germany · Delayed Price · Currency is EUR 1.700
-0.003 (-0.15%)
At close: Jun 26, 2026
FRA:S3Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.15% | - |
| Jun 25, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -0.43% | 500 |
| Jun 24, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | - |
| Jun 23, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | - |
| Jun 22, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | - |
| Jun 19, 2026 | 1.67 | 1.72 | 1.67 | 1.67 | 1.67 | -0.60% | 1,354 |
| Jun 18, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -3.41% | - |
| Jun 17, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.32% | 1,437 |
| Jun 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | - |
| Jun 15, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | - |
| Jun 12, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 400 |
| Jun 11, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 6,423 |
| Jun 10, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.98% | 1,471 |
| Jun 9, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | - |
| Jun 8, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | - |
| Jun 5, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -1.20% | - |
| Jun 4, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | - |
| Jun 3, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | - | - |
| Jun 2, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.90% | - |
| Jun 1, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -0.30% | 18 |
| May 29, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | - |
| May 28, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | - |
| May 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | - |
| May 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| May 25, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.30% | - |
| May 22, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.26% | - |
| May 21, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.94% | - |
| May 20, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.69% | - |
| May 19, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.22% | - |
| May 18, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.30% | - |
| May 15, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | - |
| May 14, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | - |
| May 13, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 3.75% | - |
| May 12, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| May 11, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 1,198 |
| May 8, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | - |
| May 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| May 6, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | - |
| May 5, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.76% | - |
| May 4, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | - |
| Apr 30, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | -0.02% | - |
| Apr 29, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | -1.71% | - |
| Apr 28, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | -1.70% | - |
| Apr 27, 2026 | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | 4.43% | - |
| Apr 24, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.14% | - |
| Apr 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.42% | - |
| Apr 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.75% | - |
| Apr 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.87% | - |
| Apr 20, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -5.71% | - |
| Apr 17, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.89% | 1,904 |