Allied Properties Real Estate Investment Trust(DE:5G8)
€2.30-0.12 (-7.42%)
DE:5G8
Allied Properties Real Estate Investment Trust historical prices
€2.30
At close:-0.12 (-7.42%)
Allied Properties Real Estate Investment Trust (5G8) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.26 | 2.38 | 2.26 | 2.30 | 2.30 | -7.42% | 0 | 0.00 |
| Nov 09, 2026 | 2.24 | 2.46 | 2.24 | 2.42 | 2.42 | -2.46% | 0 | 0.00 |
| Nov 06, 2026 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -1.31% | 6,000 | 248.03 |
| Nov 05, 2026 | 2.31 | 2.51 | 2.31 | 2.51 | 2.51 | +1.78% | 0 | 0.00 |
| Nov 04, 2026 | 2.15 | 2.61 | 2.15 | 2.47 | 2.47 | +6.15% | 0 | 0.00 |
| Nov 03, 2026 | 2.37 | 2.43 | 2.33 | 2.33 | 2.33 | -7.77% | 0 | 0.00 |
| Nov 02, 2026 | 2.36 | 2.54 | 2.36 | 2.52 | 2.52 | -0.87% | 0 | 0.00 |
| Oct 30, 2026 | 2.55 | 2.55 | 2.50 | 2.54 | 2.54 | -5.15% | 249 | 12.30 |
| Oct 29, 2026 | 3.20 | 3.20 | 2.56 | 2.72 | 2.68 | -19.13% | 0 | 0.00 |
| Oct 28, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.32 | -4.52% | 0 | 0.00 |
| Oct 27, 2026 | 3.42 | 3.68 | 3.42 | 3.52 | 3.47 | -1.75% | 195 | 11.38 |
| Oct 26, 2026 | 3.35 | 3.68 | 3.35 | 3.59 | 3.53 | +2.79% | 336 | 28.45 |
| Oct 23, 2026 | 3.47 | 3.51 | 3.45 | 3.49 | 3.44 | -2.94% | 0 | 0.00 |
| Oct 22, 2026 | 3.26 | 3.59 | 3.26 | 3.59 | 3.54 | +5.76% | 0 | 0.00 |
| Oct 21, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.35 | -2.87% | 0 | 0.00 |
| Oct 20, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.45 | +4.17% | 291 | 40.47 |
| Oct 19, 2026 | 3.37 | 3.37 | 3.35 | 3.36 | 3.31 | -3.61% | 0 | 0.00 |
| Oct 16, 2026 | 3.41 | 3.55 | 3.41 | 3.48 | 3.43 | -2.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.39 | 3.62 | 3.39 | 3.56 | 3.50 | +0.75% | 0 | 0.00 |
| Oct 14, 2026 | 3.46 | 3.58 | 3.46 | 3.53 | 3.48 | -2.17% | 0 | 0.00 |
| Oct 13, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.56 | -1.77% | 0 | 0.00 |
| Oct 12, 2026 | 3.56 | 3.67 | 3.56 | 3.67 | 3.62 | -0.58% | 0 | 0.00 |
| Oct 09, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.64 | -0.19% | 0 | 0.00 |
| Oct 08, 2026 | 3.60 | 3.74 | 3.60 | 3.70 | 3.65 | -0.87% | 0 | 0.00 |
| Oct 07, 2026 | 3.62 | 3.87 | 3.62 | 3.73 | 3.68 | -0.27% | 272 | 59.71 |
| Oct 06, 2026 | 3.56 | 3.76 | 3.56 | 3.74 | 3.69 | +1.12% | 0 | 0.00 |
| Oct 05, 2026 | 3.90 | 3.90 | 3.68 | 3.70 | 3.65 | -7.79% | 0 | 0.00 |
| Oct 02, 2026 | 4.14 | 4.14 | 4.01 | 4.01 | 3.96 | -5.92% | 0 | 0.00 |
| Oct 01, 2026 | 4.18 | 4.28 | 4.18 | 4.27 | 4.21 | +2.01% | 0 | 0.00 |
| Sep 30, 2026 | 4.22 | 4.22 | 4.13 | 4.18 | 4.12 | -3.87% | 0 | 0.00 |
| Sep 29, 2026 | 4.34 | 4.43 | 4.34 | 4.35 | 4.29 | -1.72% | 0 | 0.00 |
| Sep 28, 2026 | 4.45 | 4.51 | 4.45 | 4.46 | 4.36 | -2.09% | 0 | 0.00 |
| Sep 25, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.46 | +0.27% | 0 | 0.00 |
| Sep 24, 2026 | 4.56 | 4.60 | 4.53 | 4.55 | 4.44 | -2.76% | 0 | 0.00 |
| Sep 23, 2026 | 4.72 | 4.74 | 4.68 | 4.68 | 4.57 | -3.26% | 0 | 0.00 |
| Sep 22, 2026 | 4.66 | 4.84 | 4.66 | 4.83 | 4.72 | +1.22% | 0 | 0.00 |
| Sep 21, 2026 | 4.56 | 4.79 | 4.56 | 4.77 | 4.67 | +2.08% | 0 | 0.00 |
| Sep 18, 2026 | 4.63 | 4.70 | 4.63 | 4.68 | 4.57 | -1.38% | 0 | 0.00 |
| Sep 17, 2026 | 4.67 | 4.76 | 4.67 | 4.74 | 4.64 | -1.09% | 0 | 0.00 |
| Sep 16, 2026 | 4.73 | 4.87 | 4.73 | 4.79 | 4.69 | -1.62% | 0 | 0.00 |
| Sep 15, 2026 | 4.86 | 4.92 | 4.85 | 4.87 | 4.76 | -1.81% | 0 | 0.00 |
| Sep 14, 2026 | 4.81 | 4.97 | 4.81 | 4.96 | 4.85 | +0.79% | 0 | 0.00 |
| Sep 11, 2026 | 4.78 | 4.93 | 4.78 | 4.92 | 4.81 | +0.35% | 0 | 0.00 |
| Sep 10, 2026 | 4.92 | 5.01 | 4.91 | 4.91 | 4.80 | -2.54% | 0 | 0.00 |
| Sep 09, 2026 | 4.90 | 5.04 | 4.90 | 5.04 | 4.92 | +0.16% | 0 | 0.00 |
| Sep 08, 2026 | 5.12 | 5.15 | 5.03 | 5.03 | 4.91 | -1.58% | 0 | 0.00 |
| Sep 07, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.99 | -2.12% | 0 | 0.00 |
| Sep 04, 2026 | 5.09 | 5.22 | 5.09 | 5.22 | 5.10 | +0.20% | 0 | 0.00 |
| Sep 03, 2026 | 5.06 | 5.22 | 5.06 | 5.21 | 5.09 | +0.57% | 0 | 0.00 |
| Sep 02, 2026 | 4.97 | 5.18 | 4.97 | 5.18 | 5.06 | +1.89% | 0 | 0.00 |
