Fundamenta Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.15	17.20	17.10	17.10	-	-0.87%	26,538
May 12, 2026	17.50	17.50	17.15	17.25	17.25	-1.71%	34,555
May 11, 2026	17.70	17.70	17.35	17.55	17.55	-0.28%	36,354
May 8, 2026	17.85	17.90	17.60	17.60	17.60	-1.12%	9,385
May 7, 2026	17.90	17.90	17.80	17.80	17.80	-0.84%	24,562
May 6, 2026	17.90	18.00	17.80	17.95	17.95	0.84%	4,672
May 5, 2026	18.05	18.05	17.80	17.80	17.80	-1.11%	44,894
May 4, 2026	18.10	18.10	18.00	18.00	18.00	-	12,602
Apr 30, 2026	18.05	18.10	18.00	18.00	18.00	-0.55%	4,840
Apr 29, 2026	18.20	18.20	18.00	18.10	18.10	-0.28%	9,929
Apr 28, 2026	18.20	18.20	18.10	18.15	18.15	-0.27%	4,846
Apr 27, 2026	18.25	18.35	18.15	18.20	18.20	0.55%	19,259
Apr 24, 2026	18.10	18.10	18.05	18.10	18.10	-	11,569
Apr 23, 2026	18.10	18.10	18.00	18.10	18.10	-	10,451
Apr 22, 2026	18.10	18.10	18.00	18.10	18.10	0.28%	8,241
Apr 21, 2026	18.00	18.10	18.00	18.05	18.05	-	20,851
Apr 20, 2026	18.05	18.10	18.00	18.05	18.05	0.28%	4,525
Apr 17, 2026	18.05	18.10	18.00	18.00	18.00	-	8,789
Apr 16, 2026	18.10	18.10	18.00	18.00	18.00	-0.28%	6,658
Apr 15, 2026	18.15	18.15	18.00	18.05	18.05	-0.55%	25,132
Apr 14, 2026	18.10	18.20	18.10	18.15	18.15	0.83%	18,101
Apr 13, 2026	18.00	18.10	17.95	18.00	18.00	0.28%	12,960
Apr 10, 2026	18.10	18.15	17.95	17.95	17.95	-0.28%	10,918
Apr 9, 2026	17.90	18.00	17.85	18.00	18.00	0.56%	13,724
Apr 8, 2026	18.15	18.25	17.90	17.90	17.90	-0.83%	22,935
Apr 7, 2026	18.20	18.20	18.05	18.05	18.05	-3.22%	13,260
Apr 2, 2026	18.80	18.80	18.50	18.65	18.05	-0.53%	21,121
Apr 1, 2026	18.60	19.00	18.60	18.75	18.15	1.08%	15,648
Mar 31, 2026	18.40	18.60	18.40	18.55	17.95	0.82%	11,548
Mar 30, 2026	18.40	18.50	18.35	18.40	17.81	0.27%	15,119
Mar 27, 2026	18.45	18.50	18.35	18.35	17.76	-	7,564
Mar 26, 2026	18.25	18.45	18.25	18.35	17.76	-	5,823
Mar 25, 2026	18.55	18.60	18.30	18.35	17.76	-0.54%	15,815
Mar 24, 2026	18.40	18.50	18.35	18.45	17.86	-	7,287
Mar 23, 2026	18.55	18.60	18.25	18.45	17.86	-0.54%	24,423
Mar 20, 2026	18.85	18.85	18.55	18.55	17.95	-0.80%	13,186
Mar 19, 2026	18.70	18.80	18.60	18.70	18.10	-0.53%	14,306
Mar 18, 2026	18.20	18.85	18.20	18.80	18.20	3.01%	32,284
Mar 17, 2026	18.65	18.65	18.25	18.25	17.66	-1.62%	17,541
Mar 16, 2026	18.50	18.70	18.50	18.55	17.95	0.27%	26,624
Mar 13, 2026	18.50	18.60	18.45	18.50	17.90	0.27%	13,687
Mar 12, 2026	18.50	18.60	18.45	18.45	17.86	-0.54%	24,529
Mar 11, 2026	18.65	18.65	18.50	18.55	17.95	-0.27%	22,380
Mar 10, 2026	18.90	18.90	18.60	18.60	18.00	-0.80%	18,097
Mar 9, 2026	19.10	19.10	18.75	18.75	18.15	-1.83%	36,910
Mar 6, 2026	19.10	19.20	19.10	19.10	18.49	-0.26%	11,755
Mar 5, 2026	19.00	19.20	19.00	19.15	18.53	1.32%	14,163
Mar 4, 2026	19.00	19.00	18.90	18.90	18.29	-0.26%	21,734
Mar 3, 2026	19.00	19.00	18.75	18.95	18.34	-0.26%	128,165
Mar 2, 2026	19.00	19.00	18.90	19.00	18.39	-	44,430