Diversified Healthcare Trust (FRA:SNF)
Germany · Delayed Price · Currency is EUR 6.82
-0.05 (-0.67%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:SNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 4, 2026 | 7.52 | 7.71 | 7.52 | 7.57 | 7.57 | -0.50% | - |
| Aug 3, 2026 | 7.59 | 7.75 | 7.59 | 7.61 | 7.61 | -0.82% | - |
| Jul 31, 2026 | 7.66 | 7.75 | 7.66 | 7.67 | 7.67 | -1.27% | - |
| Jul 30, 2026 | 7.63 | 7.77 | 7.63 | 7.77 | 7.77 | -0.13% | - |
| Jul 29, 2026 | 7.93 | 7.98 | 7.78 | 7.78 | 7.78 | -3.87% | - |
| Jul 28, 2026 | 8.12 | 8.14 | 7.98 | 8.09 | 8.09 | -1.68% | - |
| Jul 27, 2026 | 8.07 | 8.23 | 8.07 | 8.23 | 8.23 | 0.54% | - |
| Jul 24, 2026 | 7.96 | 8.23 | 7.96 | 8.19 | 8.19 | 1.26% | - |
| Jul 23, 2026 | 7.95 | 8.17 | 7.95 | 8.08 | 8.08 | -0.36% | - |
| Jul 22, 2026 | 8.28 | 8.28 | 8.05 | 8.11 | 8.11 | -3.00% | - |
| Jul 21, 2026 | 7.83 | 8.36 | 7.83 | 8.36 | 8.36 | 5.42% | - |
| Jul 20, 2026 | 7.83 | 8.02 | 7.83 | 7.93 | 7.93 | -0.47% | - |
| Jul 17, 2026 | 7.86 | 8.11 | 7.86 | 7.98 | 7.97 | -0.30% | - |
| Jul 16, 2026 | 7.63 | 8.04 | 7.63 | 8.00 | 7.99 | 3.22% | - |
| Jul 15, 2026 | 7.64 | 7.76 | 7.64 | 7.75 | 7.74 | -0.23% | - |
| Jul 14, 2026 | 7.52 | 7.77 | 7.52 | 7.77 | 7.76 | 1.37% | - |
| Jul 13, 2026 | 7.51 | 7.68 | 7.51 | 7.67 | 7.66 | 0.16% | - |
| Jul 10, 2026 | 7.77 | 7.77 | 7.58 | 7.65 | 7.65 | -3.32% | - |
| Jul 9, 2026 | 7.75 | 7.93 | 7.75 | 7.92 | 7.91 | 1.11% | - |
| Jul 8, 2026 | 7.88 | 8.00 | 7.83 | 7.83 | 7.82 | -2.06% | - |
| Jul 7, 2026 | 7.78 | 8.09 | 7.78 | 8.00 | 7.99 | 1.33% | - |
| Jul 6, 2026 | 7.92 | 8.08 | 7.89 | 7.89 | 7.88 | -0.20% | - |
| Jul 3, 2026 | 7.92 | 7.92 | 7.90 | 7.91 | 7.90 | -2.07% | - |
| Jul 2, 2026 | 7.95 | 8.07 | 7.95 | 8.07 | 8.06 | -0.11% | - |
| Jul 1, 2026 | 7.97 | 8.24 | 7.97 | 8.08 | 8.07 | -0.94% | - |
| Jun 30, 2026 | 8.36 | 8.41 | 8.16 | 8.16 | 8.15 | -2.45% | - |
| Jun 29, 2026 | 8.19 | 8.36 | 8.19 | 8.36 | 8.35 | 1.26% | - |
| Jun 26, 2026 | 8.11 | 8.34 | 8.11 | 8.26 | 8.25 | 0.16% | - |
| Jun 25, 2026 | 8.06 | 8.25 | 8.06 | 8.25 | 8.24 | 0.43% | - |
| Jun 24, 2026 | 7.91 | 8.27 | 7.91 | 8.21 | 8.20 | 1.84% | - |
| Jun 23, 2026 | 7.65 | 8.06 | 7.65 | 8.06 | 8.06 | 3.21% | - |
| Jun 22, 2026 | 7.57 | 7.81 | 7.57 | 7.81 | 7.80 | 3.41% | - |
| Jun 19, 2026 | 7.58 | 7.58 | 7.56 | 7.56 | 7.55 | -1.55% | - |
| Jun 18, 2026 | 7.33 | 7.86 | 7.33 | 7.67 | 7.67 | 3.20% | - |