Skip to main content
abrdn European Logistics Income plc (FRA:5JX)
Germany flag Germany · Delayed Price · Currency is EUR
0.384
0.00 (0.00%)
At close: Dec 4, 2025

FRA:5JX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.390.380.390.390.52%-
Dec 4, 20250.380.380.380.380.38--
Dec 3, 20250.390.390.380.380.38-1.54%-
Dec 2, 20250.380.390.380.390.392.09%-
Dec 1, 20250.380.380.380.380.38--
Nov 28, 20250.380.380.380.380.38--
Nov 27, 20250.390.390.380.380.38-2.55%-
Nov 26, 20250.390.390.390.390.38--
Nov 25, 20250.390.390.390.390.38--
Nov 24, 20250.390.390.390.390.38--
Nov 21, 20250.390.390.390.390.380.51%-
Nov 20, 20250.390.390.390.390.380.52%-
Nov 19, 20250.390.390.390.390.38-0.51%-
Nov 18, 20250.390.390.390.390.380.52%-
Nov 17, 20250.390.390.390.390.38--
Nov 14, 20250.390.390.390.390.38--
Nov 13, 20250.390.390.390.390.38--
Nov 12, 20250.390.390.390.390.38-1.02%-
Nov 11, 20250.390.390.390.390.38--
Nov 10, 20250.390.390.390.390.380.51%-
Nov 7, 20250.390.390.390.390.380.52%-
Nov 6, 20250.390.390.390.390.380.52%-
Nov 5, 20250.390.390.390.390.38-4.46%-
Nov 4, 20250.380.400.380.400.395.21%1,500
Nov 3, 20250.390.390.380.380.37-1.54%-
Oct 31, 20250.380.390.380.390.381.56%-
Oct 30, 20250.380.380.380.380.37-0.52%-
Oct 29, 20250.390.390.390.390.38-1.03%-
Oct 28, 20250.390.390.390.390.38--
Oct 27, 20250.400.400.390.390.38-1.52%-
Oct 24, 20250.390.400.390.400.391.02%-
Oct 23, 20250.390.390.390.390.381.55%-
Oct 22, 20250.380.390.380.390.380.52%-
Oct 21, 20250.390.390.380.380.37-1.54%-
Oct 20, 20250.370.420.370.390.385.41%1,809
Oct 17, 20250.370.370.370.370.36--
Oct 16, 20250.370.400.370.370.36-300
Oct 15, 20250.370.370.370.370.36--
Oct 14, 20250.370.370.370.370.36-0.54%-
Oct 13, 20250.370.370.370.370.361.09%-
Oct 10, 20250.370.390.370.370.36--
Oct 9, 20250.370.370.370.370.36-0.54%-
Oct 8, 20250.370.400.370.370.360.54%77
Oct 7, 20250.370.370.370.370.36-0.54%-
Oct 6, 20250.370.370.370.370.36--
Oct 3, 20250.370.370.370.370.361.09%-
Oct 2, 20250.360.370.360.370.36--
Oct 1, 20250.360.370.360.370.361.67%-
Sep 30, 20250.360.360.360.360.35-0.55%-
Sep 29, 20250.370.370.360.360.35-2.69%-
Sep 26, 20250.370.370.370.370.360.54%-
Sep 25, 20250.370.370.370.370.36-1.07%-
Sep 24, 20250.370.370.370.370.36--
Sep 23, 20250.370.370.370.370.360.54%-
Sep 22, 20250.370.370.370.370.361.09%-
Sep 19, 20250.370.390.370.370.36-0.54%2,000
Sep 18, 20250.370.370.370.370.36-5.13%-
Sep 17, 20250.390.390.390.390.38--
Sep 16, 20250.400.400.390.390.38-25.71%-
Sep 15, 20250.530.530.530.530.51--
Sep 12, 20250.520.530.520.530.371.94%-
Sep 11, 20250.520.520.520.520.36--
Sep 10, 20250.520.520.520.520.36--
Sep 9, 20250.520.570.520.520.36-6.36%1,986
Sep 8, 20250.550.550.550.550.384.76%-
Sep 5, 20250.530.530.530.530.37-4.55%-
Sep 4, 20250.550.550.550.550.385.77%1,134
Sep 3, 20250.520.520.520.520.36--
Sep 2, 20250.530.530.520.520.36-0.95%-
Sep 1, 20250.520.530.520.530.370.96%-
Aug 29, 20250.520.520.520.520.360.97%-
Aug 28, 20250.530.530.520.520.36-1.90%-
Aug 27, 20250.530.530.530.530.36--
Aug 26, 20250.530.570.530.530.36-0.94%366
Aug 25, 20250.530.530.530.530.36--
Aug 22, 20250.540.540.530.530.36-0.93%-
Aug 21, 20250.530.540.530.540.36--
Aug 20, 20250.530.580.530.540.361.90%12,977
Aug 19, 20250.530.530.530.530.36--
Aug 18, 20250.530.530.530.530.36--
Aug 15, 20250.520.530.520.530.36--
Aug 14, 20250.520.530.520.530.360.96%-
Aug 13, 20250.520.520.520.520.35--
Aug 12, 20250.530.530.520.520.35-0.95%-
Aug 11, 20250.520.530.520.530.360.96%-
Aug 8, 20250.530.530.520.520.35-0.95%-
Aug 7, 20250.520.530.520.530.360.96%-
Aug 6, 20250.520.520.520.520.35--
Aug 5, 20250.530.530.520.520.35-0.95%-
Aug 4, 20250.530.530.530.530.36-2.78%-
Aug 1, 20250.540.540.540.540.37--
Jul 31, 20250.580.580.540.540.37-6.09%-
Jul 30, 20250.580.580.580.580.39--
Jul 29, 20250.710.710.580.580.39-19.01%3,000
Jul 28, 20250.700.710.700.710.391.43%-
Jul 25, 20250.710.740.700.700.38-0.71%-
Jul 24, 20250.720.770.710.710.39-8.44%2,051
Jul 23, 20250.710.770.710.770.428.45%-
Jul 22, 20250.710.750.710.710.39--
Jul 21, 20250.720.750.710.710.39-0.70%-