Morguard Real Estate Investment Trust (FRA:T0L)
Germany · Delayed Price · Currency is EUR 4.094
-0.014 (-0.33%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:T0L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 0.26% | - |
| Jun 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.81% | - |
| Jun 24, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.07% | - |
| Jun 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.32% | - |
| Jun 22, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -1.66% | - |
| Jun 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.19% | - |
| Jun 18, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 1.21% | - |
| Jun 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.98% | - |
| Jun 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.26% | - |
| Jun 15, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.02% | - |
| Jun 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.20% | - |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.27% | - |
| Jun 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.05% | - |
| Jun 9, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.23% | - |
| Jun 8, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.10% | - |
| Jun 5, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.43% | - |
| Jun 4, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 0.19% | - |
| Jun 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.41% | - |
| Jun 2, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 0.67% | - |
| Jun 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.52% | - |
| May 29, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 1.35% | - |
| May 28, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.95 | 0.38% | - |
| May 27, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.93 | 0.20% | - |
| May 26, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.93 | -0.28% | - |
| May 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | -0.30% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 1.67% | - |
| May 21, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.88 | -1.24% | - |
| May 20, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.93 | -1.08% | - |
| May 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 1.04% | - |
| May 18, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.94 | - | - |
| May 15, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.94 | -0.95% | - |
| May 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.97 | 1.09% | - |
| May 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | -0.53% | - |
| May 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 1.32% | - |
| May 11, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.90 | -0.87% | - |
| May 8, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.93 | -0.85% | - |
| May 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 0.10% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -0.08% | - |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -0.08% | - |
| May 4, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.97 | -1.09% | - |
| Apr 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | 1.17% | - |
| Apr 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.97 | 0.01% | - |
| Apr 28, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.97 | -0.34% | - |
| Apr 27, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 3.98 | -0.07% | - |
| Apr 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.98 | 0.23% | - |
| Apr 23, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 3.97 | 0.63% | - |
| Apr 22, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.95 | 0.56% | - |
| Apr 21, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.93 | -1.13% | - |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 0.48% | - |
| Apr 17, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.95 | -0.14% | - |