Anywhere Real Estate Inc. (FRA:04M)
Germany
· Delayed Price · Currency is EUR 12.00
-0.20 (-1.64%)
Last updated: Dec 5, 2025, 8:10 AM CET
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.03% | - |
| Nov 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 10.48% | - |
| Nov 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Nov 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Nov 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Nov 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Nov 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Nov 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.85% | - |
| Nov 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 11.24% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Oct 31, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Oct 30, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Oct 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Oct 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Oct 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 6.40% | 30 |
| Oct 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Oct 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Oct 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Oct 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Oct 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 6, 2025 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | 2.37% | 508 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Oct 2, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -5.11% | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.83% | - |
| Sep 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.98% | - |
| Sep 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Sep 26, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 2.87% | - |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Sep 23, 2025 | 8.55 | 8.85 | 8.55 | 8.80 | 8.80 | 49.15% | 538 |
| Sep 22, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -3.28% | - |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Sep 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Sep 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Sep 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.58% | - |
| Sep 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Sep 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Sep 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Sep 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | - |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | - |
| Aug 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.58% | - |
| Aug 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Aug 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | - |
| Aug 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| Aug 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Aug 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Aug 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Aug 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 10.45% | - |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Aug 12, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Aug 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Aug 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Aug 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Aug 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.03% | - |
| Aug 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 6.42% | - |
| Aug 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Aug 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Jul 31, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.16% | - |
| Jul 30, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 9.23% | - |
| Jul 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Jul 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | - |
| Jul 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jul 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Jul 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 9.41% | - |
| Jul 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.66% | - |
| Jul 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |