CapitaLand Ascendas REIT (FRA:S3Z)
Germany · Delayed Price · Currency is EUR 1.680
+0.020 (1.20%)
Last updated: Jul 21, 2026, 8:11 AM CET
FRA:S3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.60% | - |
| Jul 20, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.89% | - |
| Jul 17, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.90% | - |
| Jul 16, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | - |
| Jul 15, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.46% | - |
| Jul 14, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.85% | - |
| Jul 13, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | - |
| Jul 10, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | - |
| Jul 9, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.63% | - |
| Jul 8, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.04% | - |
| Jul 7, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | - |
| Jul 6, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | - |
| Jul 3, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.26% | - |
| Jul 2, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.34% | - |
| Jul 1, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.19% | - |
| Jun 30, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.63% | - |
| Jun 29, 2026 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | -0.55% | 1,751 |
| 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% | - |