Diversified Healthcare Trust (FRA:SNF)
Germany · Delayed Price · Currency is EUR 6.75
-0.05 (-0.74%)
At close: Oct 13, 2026
FRA:SNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | - |
| Oct 12, 2026 | 6.57 | 6.84 | 6.57 | 6.80 | 6.80 | 1.31% | - |
| Oct 9, 2026 | 6.60 | 6.75 | 6.60 | 6.71 | 6.71 | 0.01% | - |
| Oct 8, 2026 | 6.58 | 6.77 | 6.58 | 6.71 | 6.71 | 0.37% | - |
| Oct 7, 2026 | 6.61 | 6.73 | 6.61 | 6.69 | 6.69 | 0.28% | - |
| Oct 6, 2026 | 6.60 | 6.77 | 6.47 | 6.67 | 6.67 | -0.63% | 850 |
| Oct 5, 2026 | 6.76 | 6.84 | 6.68 | 6.71 | 6.71 | -1.61% | - |
| Oct 2, 2026 | 6.79 | 6.97 | 6.79 | 6.82 | 6.82 | -0.25% | - |
| Oct 1, 2026 | 6.81 | 6.84 | 6.71 | 6.84 | 6.84 | -0.68% | - |
| Sep 30, 2026 | 6.86 | 6.91 | 6.83 | 6.88 | 6.88 | -1.40% | - |
| Sep 29, 2026 | 6.86 | 7.05 | 6.86 | 6.98 | 6.98 | 0.65% | - |
| Sep 28, 2026 | 6.99 | 7.03 | 6.94 | 6.94 | 6.94 | -2.12% | - |
| Sep 25, 2026 | 7.00 | 7.09 | 6.98 | 7.09 | 7.09 | -1.27% | - |
| Sep 24, 2026 | 6.99 | 7.20 | 6.99 | 7.18 | 7.18 | 1.31% | - |
| Sep 23, 2026 | 7.01 | 7.09 | 6.98 | 7.09 | 7.09 | -0.91% | - |
| Sep 22, 2026 | 6.94 | 7.15 | 6.94 | 7.15 | 7.15 | 1.13% | - |
| Sep 21, 2026 | 6.86 | 7.07 | 6.86 | 7.07 | 7.07 | 1.68% | - |
| Sep 18, 2026 | 6.95 | 6.95 | 6.81 | 6.95 | 6.95 | -1.77% | - |
| Sep 17, 2026 | 6.82 | 7.08 | 6.82 | 7.08 | 7.08 | 2.82% | - |
| Sep 16, 2026 | 6.65 | 6.90 | 6.65 | 6.88 | 6.88 | 2.17% | - |
| Sep 15, 2026 | 6.51 | 6.74 | 6.51 | 6.74 | 6.74 | 1.64% | - |
| Sep 14, 2026 | 6.36 | 6.63 | 6.36 | 6.63 | 6.63 | 3.22% | - |
| Sep 11, 2026 | 6.38 | 6.49 | 6.38 | 6.42 | 6.42 | -0.39% | - |
| Sep 10, 2026 | 6.34 | 6.49 | 6.34 | 6.45 | 6.45 | 0.17% | - |
| Sep 9, 2026 | 6.40 | 6.46 | 6.37 | 6.44 | 6.44 | -0.98% | - |
| Sep 8, 2026 | 6.29 | 6.59 | 6.29 | 6.50 | 6.50 | 3.14% | - |
| Sep 7, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -1.84% | - |
| Sep 4, 2026 | 6.46 | 6.53 | 6.39 | 6.42 | 6.42 | -2.10% | - |
| Sep 3, 2026 | 6.47 | 6.58 | 6.47 | 6.56 | 6.56 | -0.12% | - |
| Sep 2, 2026 | 6.45 | 6.60 | 6.45 | 6.57 | 6.57 | 0.97% | - |
| Sep 1, 2026 | 6.40 | 6.67 | 6.40 | 6.50 | 6.50 | 0.26% | - |
| Aug 31, 2026 | 6.46 | 6.49 | 6.44 | 6.49 | 6.49 | -1.46% | - |
| Aug 28, 2026 | 6.61 | 6.66 | 6.58 | 6.58 | 6.58 | -1.92% | - |
| Aug 27, 2026 | 6.77 | 6.80 | 6.70 | 6.71 | 6.71 | -2.21% | - |
| Aug 26, 2026 | 6.79 | 6.86 | 6.79 | 6.86 | 6.86 | -0.04% | - |
| Aug 25, 2026 | 6.73 | 6.87 | 6.73 | 6.87 | 6.87 | 0.53% | - |
| Aug 24, 2026 | 6.73 | 6.87 | 6.73 | 6.83 | 6.83 | -0.12% | - |
| Aug 21, 2026 | 6.77 | 6.87 | 6.77 | 6.84 | 6.84 | -0.77% | - |
| Aug 20, 2026 | 6.80 | 6.91 | 6.80 | 6.89 | 6.89 | -0.12% | - |
| Aug 19, 2026 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | -0.49% | - |
| Aug 18, 2026 | 7.01 | 7.15 | 6.92 | 6.93 | 6.93 | -3.36% | - |
| Aug 17, 2026 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | -0.57% | - |
| Aug 14, 2026 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | -0.10% | - |
| Aug 13, 2026 | 7.09 | 7.33 | 7.09 | 7.22 | 7.22 | 0.06% | - |
| Aug 12, 2026 | 6.93 | 7.22 | 6.93 | 7.22 | 7.22 | 2.51% | - |
| Aug 11, 2026 | 7.12 | 7.13 | 7.04 | 7.04 | 7.04 | -3.10% | - |
| Aug 10, 2026 | 7.48 | 7.48 | 7.19 | 7.27 | 7.27 | -5.34% | - |
| Aug 7, 2026 | 7.41 | 7.68 | 7.41 | 7.68 | 7.68 | 0.91% | - |
| Aug 6, 2026 | 7.79 | 7.79 | 7.56 | 7.61 | 7.61 | -4.15% | - |
| Aug 5, 2026 | 7.50 | 7.94 | 7.50 | 7.94 | 7.94 | 4.86% | - |