Community Healthcare Trust Incorporated (FRA:4U9)
Germany
· Delayed Price · Currency is EUR 13.00
-0.40 (-2.99%)
At close: Dec 5, 2025
FRA:4U9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Dec 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Nov 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Nov 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Nov 10, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 2.48% | 5,710 |
| Nov 7, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -5.47% | 300 |
| Nov 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.39 | 0.79% | - |
| Nov 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | 0.79% | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.19 | -2.33% | - |
| Nov 3, 2025 | 12.60 | 13.00 | 12.60 | 12.90 | 12.49 | 0.78% | 3,240 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.39 | 2.40% | 1,000 |
| Oct 30, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.10 | 0.81% | 100 |
| Oct 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.00 | - | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.00 | -6.06% | - |
| Oct 27, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 12.78 | 10.92% | 3,710 |
| Oct 24, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.52 | - | 802 |
| Oct 23, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.52 | -0.83% | 1,000 |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | 0.84% | - |
| Oct 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.52 | 0.85% | - |
| Oct 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | -1.67% | - |
| Oct 17, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.61 | - | 1,000 |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | 0.84% | - |
| Oct 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.52 | 2.59% | - |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.23 | - | - |
| Oct 13, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.23 | -0.85% | 110 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | -1.68% | - |
| Oct 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.52 | -3.25% | - |
| Oct 8, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 11.90 | -1.60% | 100 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.10 | -1.57% | 802 |
| Oct 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | -0.78% | 100 |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.39 | -2.29% | - |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.68 | 0.77% | 20 |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | 2.36% | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | -1.55% | - |
| Sep 29, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.49 | 0.78% | 598 |
| Sep 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.39 | 0.79% | - |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | - | - |
| Sep 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | - | - |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | - | - |
| Sep 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | -2.31% | - |
| Sep 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | 0.78% | - |
| Sep 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | 0.78% | - |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.39 | -1.54% | - |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | -2.26% | - |
| Sep 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.87 | -1.48% | - |
| Sep 12, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.07 | 2.27% | 100 |
| Sep 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.78 | -1.49% | - |
| Sep 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.97 | 0.75% | - |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.87 | -2.21% | - |
| Sep 8, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.16 | 2.26% | 350 |
| Sep 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.87 | 3.10% | - |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | - | - |
| Sep 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | -1.53% | - |
| Sep 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.68 | -0.76% | - |
| Sep 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.78 | 1.54% | - |
| Aug 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | - | - |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | -1.52% | - |
| Aug 27, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 12.78 | 2.33% | 500 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | - | - |
| Aug 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | 0.78% | 500 |
| Aug 22, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.39 | 0.79% | 500 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | - | - |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | 3.25% | - |
| Aug 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.90 | -2.38% | - |
| Aug 18, 2025 | 12.20 | 12.60 | 12.20 | 12.60 | 12.19 | 2.44% | 100 |
| Aug 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.90 | -3.91% | - |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.39 | 1.59% | - |
| Aug 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.19 | 3.28% | - |
| Aug 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.81 | -0.81% | - |
| Aug 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.90 | -2.38% | - |
| Aug 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.19 | -6.67% | 300 |
| Aug 7, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 12.67 | 2.27% | 300 |
| Aug 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.39 | -0.75% | - |
| Aug 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.48 | 1.53% | - |
| Aug 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.30 | -2.24% | - |
| Aug 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.58 | -2.19% | - |
| Jul 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.86 | -2.14% | - |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | -0.71% | - |
| Jul 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.24 | 0.71% | - |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | 0.72% | - |
| Jul 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.05 | -0.71% | - |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.14 | 2.19% | - |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.86 | 1.48% | - |
| Jul 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.67 | -5.59% | - |
| Jul 21, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 13.42 | 4.38% | 1,276 |