First Capital Real Estate Investment Trust (FRA:Z0H)
Germany · Delayed Price · Currency is EUR 14.04
-0.07 (-0.50%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:Z0H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | -0.73% | - |
| Jun 3, 2026 | 14.23 | 14.23 | 14.22 | 14.22 | 14.22 | -1.00% | - |
| Jun 2, 2026 | 14.26 | 14.36 | 14.26 | 14.36 | 14.36 | -0.37% | - |
| Jun 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.36% | - |
| May 29, 2026 | 14.47 | 15.04 | 14.47 | 14.47 | 14.47 | -0.62% | 6 |
| May 28, 2026 | 14.45 | 14.61 | 14.45 | 14.61 | 14.56 | 0.45% | - |
| May 27, 2026 | 14.44 | 14.54 | 14.44 | 14.54 | 14.49 | -0.03% | - |
| May 26, 2026 | 14.47 | 14.54 | 14.47 | 14.54 | 14.50 | -0.03% | - |
| May 25, 2026 | 14.46 | 14.55 | 14.46 | 14.55 | 14.50 | -0.30% | - |
| May 22, 2026 | 14.48 | 14.59 | 14.48 | 14.59 | 14.54 | 0.03% | - |
| May 21, 2026 | 14.41 | 14.59 | 14.41 | 14.59 | 14.54 | 0.66% | - |
| May 20, 2026 | 14.31 | 14.49 | 14.31 | 14.49 | 14.44 | 1.51% | - |
| May 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.23 | -0.50% | - |
| May 18, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.30 | -0.37% | - |
| May 15, 2026 | 14.28 | 14.40 | 14.28 | 14.40 | 14.35 | 1.42% | - |
| May 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -0.66% | - |
| May 13, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | -0.58% | - |
| May 12, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.33 | -0.57% | - |
| May 11, 2026 | 14.36 | 14.46 | 14.36 | 14.46 | 14.41 | 0.17% | - |
| May 8, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.39 | -0.28% | - |
| May 7, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | -0.36% | - |
| May 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | -0.59% | - |
| May 5, 2026 | 14.47 | 14.61 | 14.47 | 14.61 | 14.57 | 0.15% | - |
| May 4, 2026 | 14.47 | 14.59 | 14.47 | 14.59 | 14.54 | 0.22% | - |
| Apr 30, 2026 | 14.46 | 14.56 | 14.46 | 14.56 | 14.51 | 1.64% | - |
| Apr 29, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.28 | -0.84% | - |
| Apr 28, 2026 | 14.44 | 14.49 | 14.44 | 14.49 | 14.40 | -0.40% | - |
| Apr 27, 2026 | 14.40 | 14.55 | 14.40 | 14.55 | 14.46 | -0.18% | - |
| Apr 24, 2026 | 14.48 | 14.58 | 14.48 | 14.58 | 14.48 | 0.03% | 50 |
| Apr 23, 2026 | 14.35 | 14.57 | 14.35 | 14.57 | 14.48 | 0.69% | - |
| Apr 22, 2026 | 14.33 | 14.47 | 14.33 | 14.47 | 14.38 | 0.14% | - |
| Apr 21, 2026 | 14.35 | 14.45 | 14.35 | 14.45 | 14.36 | 0.12% | - |
| Apr 20, 2026 | 14.39 | 14.44 | 14.39 | 14.44 | 14.34 | -0.47% | - |
| Apr 17, 2026 | 14.41 | 14.50 | 14.41 | 14.50 | 14.41 | -0.19% | - |
| Apr 16, 2026 | 13.28 | 14.53 | 13.28 | 14.53 | 14.44 | 8.76% | 150 |
| Apr 15, 2026 | 13.16 | 13.36 | 13.16 | 13.36 | 13.27 | 0.35% | - |
| Apr 14, 2026 | 13.10 | 13.32 | 13.10 | 13.32 | 13.23 | 1.66% | - |
| Apr 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.01 | -0.18% | - |
| Apr 10, 2026 | 12.84 | 13.12 | 12.84 | 13.12 | 13.04 | 1.41% | - |
| Apr 9, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | -0.95% | - |
| Apr 8, 2026 | 12.72 | 13.06 | 12.72 | 13.06 | 12.98 | 1.57% | - |
| Apr 7, 2026 | 12.79 | 12.86 | 12.79 | 12.86 | 12.78 | -0.45% | - |
| Apr 2, 2026 | 12.83 | 12.92 | 12.83 | 12.92 | 12.84 | 2.38% | - |
| Apr 1, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.54 | -1.05% | - |
| Mar 31, 2026 | 12.56 | 12.75 | 12.56 | 12.75 | 12.67 | 1.12% | - |
| Mar 30, 2026 | 12.62 | 12.66 | 12.62 | 12.66 | 12.53 | 0.80% | - |
| Mar 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | -0.63% | - |
| Mar 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.51 | -0.74% | - |
| Mar 25, 2026 | 12.57 | 12.73 | 12.57 | 12.73 | 12.60 | 0.51% | - |
| Mar 24, 2026 | 12.70 | 12.70 | 12.67 | 12.67 | 12.54 | -0.66% | - |