Fundamenta Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.60	19.00	18.60	18.80	-	1.35%	11,815
Mar 31, 2026	18.40	18.60	18.40	18.55	18.55	0.82%	11,548
Mar 30, 2026	18.40	18.50	18.35	18.40	18.40	0.27%	15,119
Mar 27, 2026	18.45	18.50	18.35	18.35	18.35	-	7,564
Mar 26, 2026	18.25	18.45	18.25	18.35	18.35	-	5,823
Mar 25, 2026	18.55	18.60	18.30	18.35	18.35	-0.54%	15,815
Mar 24, 2026	18.40	18.50	18.35	18.45	18.45	-	7,287
Mar 23, 2026	18.55	18.60	18.25	18.45	18.45	-0.54%	24,423
Mar 20, 2026	18.85	18.85	18.55	18.55	18.55	-0.80%	13,186
Mar 19, 2026	18.70	18.80	18.60	18.70	18.70	-0.53%	14,306
Mar 18, 2026	18.20	18.85	18.20	18.80	18.80	3.01%	32,284
Mar 17, 2026	18.65	18.65	18.25	18.25	18.25	-1.62%	17,541
Mar 16, 2026	18.50	18.70	18.50	18.55	18.55	0.27%	26,624
Mar 13, 2026	18.50	18.60	18.45	18.50	18.50	0.27%	13,687
Mar 12, 2026	18.50	18.60	18.45	18.45	18.45	-0.54%	24,529
Mar 11, 2026	18.65	18.65	18.50	18.55	18.55	-0.27%	22,380
Mar 10, 2026	18.90	18.90	18.60	18.60	18.60	-0.80%	18,097
Mar 9, 2026	19.10	19.10	18.75	18.75	18.75	-1.83%	36,910
Mar 6, 2026	19.10	19.20	19.10	19.10	19.10	-0.26%	11,755
Mar 5, 2026	19.00	19.20	19.00	19.15	19.15	1.32%	14,163
Mar 4, 2026	19.00	19.00	18.90	18.90	18.90	-0.26%	21,734
Mar 3, 2026	19.00	19.00	18.75	18.95	18.95	-0.26%	128,165
Mar 2, 2026	19.00	19.00	18.90	19.00	19.00	-	44,430
Feb 27, 2026	18.90	19.00	18.90	19.00	19.00	0.53%	57,733
Feb 26, 2026	18.90	18.95	18.80	18.90	18.90	0.53%	8,596
Feb 25, 2026	18.95	18.95	18.80	18.80	18.80	-0.53%	3,777
Feb 24, 2026	18.95	19.00	18.85	18.90	18.90	-0.53%	9,337
Feb 23, 2026	18.90	19.00	18.75	19.00	19.00	1.33%	7,790
Feb 20, 2026	18.80	18.90	18.75	18.75	18.75	-0.27%	2,462
Feb 19, 2026	18.90	18.90	18.80	18.80	18.80	-0.79%	2,133
Feb 18, 2026	18.95	18.95	18.90	18.95	18.95	-	3,973
Feb 17, 2026	18.95	18.95	18.90	18.95	18.95	-	18,506
Feb 16, 2026	19.00	19.00	18.90	18.95	18.95	-0.26%	9,590
Feb 13, 2026	18.95	19.00	18.80	19.00	19.00	0.26%	7,439
Feb 12, 2026	18.90	18.95	18.75	18.95	18.95	-	12,916
Feb 11, 2026	19.00	19.00	18.90	18.95	18.95	-0.26%	5,233
Feb 10, 2026	19.00	19.00	18.85	19.00	19.00	-	18,511
Feb 9, 2026	18.95	19.00	18.85	19.00	19.00	0.26%	22,482
Feb 6, 2026	18.95	18.95	18.85	18.95	18.95	-	5,508
Feb 5, 2026	18.95	18.95	18.85	18.95	18.95	-	7,440
Feb 4, 2026	18.95	18.95	18.85	18.95	18.95	-	22,811
Feb 3, 2026	18.80	18.95	18.75	18.95	18.95	0.53%	18,128
Feb 2, 2026	18.95	19.00	18.70	18.85	18.85	-0.26%	20,445
Jan 30, 2026	18.50	19.00	18.50	18.90	18.90	2.16%	99,305
Jan 29, 2026	18.10	18.50	18.10	18.50	18.50	1.93%	54,858
Jan 28, 2026	18.25	18.40	18.15	18.15	18.15	-0.55%	12,643
Jan 27, 2026	18.15	18.25	18.10	18.25	18.25	0.83%	46,130
Jan 26, 2026	18.15	18.15	18.05	18.10	18.10	-0.28%	11,423
Jan 23, 2026	18.00	18.15	18.00	18.15	18.15	1.40%	20,134
Jan 22, 2026	17.75	18.00	17.75	17.90	17.90	0.56%	27,208