Morguard Real Estate Investment Trust (FRA:T0L)
Germany · Delayed Price · Currency is EUR 4.236
-0.047 (-1.10%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:T0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | - | -1.10% | - |
| Aug 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | - |
| Aug 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.16% | - |
| Aug 21, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.33% | - |
| Aug 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.58% | - |
| Aug 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.19% | - |
| Aug 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.05% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | 0.49% | - |
| Aug 14, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.58% | - |
| Aug 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.05% | - |
| Aug 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.49% | - |
| Aug 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.09% | - |
| Aug 10, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.45% | - |
| Aug 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.28% | - |
| Aug 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.76% | - |
| Aug 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.79% | - |
| Aug 4, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | 1.73% | - |
| Aug 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.15% | - |
| Jul 31, 2026 | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | -1.33% | - |
| Jul 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -0.05% | - |
| Jul 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -1.69% | - |
| Jul 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 0.16% | - |
| Jul 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | -0.26% | - |
| Jul 24, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.25 | -4.74% | - |
| Jul 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | 1.20% | - |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | -0.58% | - |
| Jul 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 0.47% | - |
| Jul 20, 2026 | 4.24 | 4.42 | 4.24 | 4.42 | 4.41 | 4.24% | - |
| Jul 17, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.23 | 2.98% | - |
| Jul 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | -0.94% | - |
| Jul 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | -2.30% | - |
| Jul 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 0.31% | - |
| Jul 13, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.23 | 0.52% | - |
| Jul 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | -1.38% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 1.37% | - |
| Jul 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 0.43% | - |
| Jul 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | -1.08% | - |
| Jul 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 0.26% | - |
| Jul 3, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.23 | 0.31% | - |
| Jul 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 0.26% | - |
| Jul 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -0.19% | - |
| Jun 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | 0.56% | - |
| Jun 29, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.19 | 2.34% | - |
| Jun 26, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.09 | 0.26% | - |
| Jun 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.08 | 0.81% | - |
| Jun 24, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 0.07% | - |
| Jun 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | -0.32% | - |
| Jun 22, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.06 | -1.66% | - |
| Jun 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.13 | 1.19% | - |
| Jun 18, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.08 | 1.21% | - |