Morguard Real Estate Investment Trust (FRA:T0L)
Germany · Delayed Price · Currency is EUR 4.445
+0.021 (0.47%)
At close: Jul 21, 2026
FRA:T0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | - | 0.47% | - |
| Jul 20, 2026 | 4.24 | 4.42 | 4.24 | 4.42 | 4.42 | 4.24% | - |
| Jul 17, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 2.98% | - |
| Jul 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.94% | - |
| Jul 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.30% | - |
| Jul 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.31% | - |
| Jul 13, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 0.52% | - |
| Jul 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.38% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.37% | - |
| Jul 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.43% | - |
| Jul 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.08% | - |
| Jul 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.26% | - |
| Jul 3, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.31% | - |
| Jul 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.26% | - |
| Jul 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.19% | - |
| Jun 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.55% | - |
| Jun 29, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.20 | 2.34% | - |
| Jun 26, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.11 | 0.26% | - |
| Jun 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 0.81% | - |
| Jun 24, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | 0.07% | - |
| Jun 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | -0.32% | - |
| Jun 22, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.07 | -1.66% | - |
| Jun 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 1.19% | - |
| Jun 18, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.09 | 1.21% | - |
| Jun 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -1.98% | - |
| Jun 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 2.26% | - |
| Jun 15, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.03 | -1.02% | - |
| Jun 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | 0.20% | - |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | -0.27% | - |
| Jun 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | -0.05% | - |
| Jun 9, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.08 | -0.23% | - |
| Jun 8, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.09 | 1.10% | - |
| Jun 5, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.05 | -1.43% | - |
| Jun 4, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | 0.19% | - |
| Jun 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 1.41% | - |
| Jun 2, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.04 | 0.67% | - |
| Jun 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 0.52% | - |
| May 29, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 3.99 | 1.35% | - |
| May 28, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.94 | 0.38% | - |
| May 27, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.92 | 0.20% | - |
| May 26, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.92 | -0.28% | - |
| May 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.93 | -0.30% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 1.67% | - |
| May 21, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.87 | -1.24% | - |
| May 20, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.92 | -1.08% | - |
| May 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | 1.04% | - |
| May 18, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.92 | - | - |
| May 15, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.92 | -0.95% | - |
| May 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | 1.09% | - |
| May 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | -0.53% | - |