Elme Communities (FRA:WRI)
Germany · Delayed Price · Currency is EUR 1.660
+0.010 (0.61%)
At close: Jun 16, 2026
FRA:WRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | - | -2.42% | - |
| Jun 15, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | - |
| Jun 12, 2026 | 1.90 | 1.90 | 1.63 | 1.66 | 1.66 | -0.60% | 500 |
| Jun 11, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | - |
| Jun 10, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | - |
| Jun 9, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | - |
| Jun 8, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | - |
| Jun 5, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | - |
| Jun 4, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -1.21% | - |
| Jun 3, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | - |
| Jun 2, 2026 | 1.90 | 1.90 | 1.63 | 1.64 | 1.64 | -0.61% | 60 |
| Jun 1, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | - |
| May 29, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | - |
| May 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 3.87% | - |
| May 27, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| May 26, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| May 25, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| May 22, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -13.30% | - |
| May 21, 2026 | 1.64 | 1.88 | 1.64 | 1.88 | 1.88 | 14.63% | 150 |
| May 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 18, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | - |
| May 15, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | - |
| May 14, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| May 13, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | - |
| May 12, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -2.42% | - |
| May 11, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 850 |
| May 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| May 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| May 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 100 |
| May 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Apr 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Apr 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Apr 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Apr 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 15, 2026 | 1.96 | 1.96 | 1.72 | 1.72 | 1.72 | -13.13% | 200 |
| Apr 14, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 15.79% | 978 |
| Apr 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Mar 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 13, 2026 | 1.97 | 1.97 | 1.71 | 1.71 | 1.71 | -1.72% | 1,140 |
| Mar 12, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | - | - |
| Mar 11, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | - | - |
| Mar 10, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | - |