Alexandria Real Estate Equities, Inc. (FRA:A6W)
Germany
· Delayed Price · Currency is EUR 39.14
-0.73 (-1.83%)
At close: Dec 5, 2025
FRA:A6W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.54 | 40.00 | 39.14 | 39.14 | 39.14 | -1.83% | 100 |
| Dec 4, 2025 | 41.44 | 41.44 | 39.87 | 39.87 | 39.87 | -6.17% | 90 |
| Dec 3, 2025 | 45.63 | 45.67 | 42.49 | 42.49 | 42.49 | -5.93% | 250 |
| Dec 2, 2025 | 44.98 | 45.17 | 44.96 | 45.17 | 45.17 | 0.33% | - |
| Dec 1, 2025 | 45.54 | 45.54 | 45.02 | 45.02 | 45.02 | -1.12% | - |
| Nov 28, 2025 | 45.81 | 45.88 | 45.53 | 45.53 | 45.53 | -1.00% | - |
| Nov 27, 2025 | 45.55 | 46.48 | 45.55 | 45.99 | 45.99 | -0.84% | 150 |
| Nov 26, 2025 | 44.98 | 46.38 | 44.36 | 46.38 | 46.38 | 6.21% | 200 |
| Nov 25, 2025 | 43.77 | 43.77 | 43.67 | 43.67 | 43.67 | 0.58% | - |
| Nov 24, 2025 | 43.77 | 43.77 | 43.42 | 43.42 | 43.42 | 4.07% | - |
| Nov 21, 2025 | 41.66 | 41.85 | 41.66 | 41.72 | 41.72 | -1.77% | - |
| Nov 20, 2025 | 42.87 | 42.87 | 42.47 | 42.47 | 42.47 | -1.67% | - |
| Nov 19, 2025 | 43.24 | 43.24 | 43.18 | 43.19 | 43.19 | -1.35% | - |
| Nov 18, 2025 | 43.10 | 43.78 | 42.89 | 43.78 | 43.78 | -0.91% | 200 |
| Nov 17, 2025 | 44.56 | 44.60 | 44.18 | 44.18 | 44.18 | -2.73% | - |
| Nov 14, 2025 | 44.37 | 45.42 | 43.57 | 45.42 | 45.42 | 0.42% | 30 |
| Nov 13, 2025 | 45.82 | 45.82 | 45.23 | 45.23 | 45.23 | -2.33% | - |
| Nov 12, 2025 | 47.99 | 47.99 | 46.31 | 46.31 | 46.31 | 0.50% | 42 |
| Nov 11, 2025 | 46.33 | 46.33 | 46.08 | 46.08 | 46.08 | -2.99% | - |
| Nov 10, 2025 | 47.72 | 47.73 | 47.50 | 47.50 | 47.50 | 0.42% | - |
| Nov 7, 2025 | 45.55 | 47.30 | 45.03 | 47.30 | 47.30 | 2.18% | 30 |
| Nov 6, 2025 | 46.51 | 46.57 | 46.29 | 46.29 | 46.29 | -0.09% | - |
| Nov 5, 2025 | 46.40 | 46.54 | 46.33 | 46.33 | 46.33 | -4.91% | - |
| Nov 4, 2025 | 47.78 | 48.72 | 47.38 | 48.72 | 48.72 | 1.08% | 20 |
| Nov 3, 2025 | 49.60 | 51.36 | 48.20 | 48.20 | 48.20 | -3.98% | 113 |
| Oct 31, 2025 | 48.41 | 50.20 | 48.03 | 50.20 | 50.20 | 2.45% | 25 |
| Oct 30, 2025 | 50.48 | 50.48 | 48.63 | 49.00 | 49.00 | -2.78% | 182 |
| Oct 29, 2025 | 54.80 | 54.80 | 50.40 | 50.40 | 50.40 | -6.67% | 299 |
| Oct 28, 2025 | 61.12 | 61.94 | 54.00 | 54.00 | 54.00 | -17.83% | 361 |
| Oct 27, 2025 | 65.88 | 65.88 | 65.54 | 65.72 | 65.72 | 0.49% | - |
| Oct 24, 2025 | 65.60 | 65.60 | 65.40 | 65.40 | 65.40 | -0.94% | - |
| Oct 23, 2025 | 66.20 | 66.22 | 66.02 | 66.02 | 66.02 | 1.51% | - |
| Oct 22, 2025 | 65.34 | 65.34 | 65.04 | 65.04 | 65.04 | 0.43% | - |
| Oct 21, 2025 | 64.96 | 64.98 | 64.76 | 64.76 | 64.76 | -1.88% | - |
| Oct 20, 2025 | 63.60 | 66.00 | 63.58 | 66.00 | 66.00 | 1.23% | 122 |
| Oct 17, 2025 | 62.76 | 65.20 | 62.70 | 65.20 | 65.20 | 0.80% | 100 |
| Oct 16, 2025 | 64.56 | 64.68 | 64.54 | 64.68 | 64.68 | 1.22% | - |
| Oct 15, 2025 | 63.96 | 63.96 | 63.90 | 63.90 | 63.90 | 2.93% | - |
| Oct 14, 2025 | 62.48 | 62.48 | 62.08 | 62.08 | 62.08 | -1.40% | 8 |
| Oct 13, 2025 | 63.52 | 63.70 | 62.96 | 62.96 | 62.96 | -0.79% | - |
| Oct 10, 2025 | 63.46 | 63.46 | 63.44 | 63.46 | 63.46 | -1.09% | - |
| Oct 9, 2025 | 63.90 | 64.16 | 63.78 | 64.16 | 64.16 | -2.58% | 115 |
| Oct 8, 2025 | 66.28 | 66.28 | 65.86 | 65.86 | 65.86 | -2.49% | - |
| Oct 7, 2025 | 67.34 | 67.54 | 67.34 | 67.54 | 67.54 | -4.58% | - |
| Oct 6, 2025 | 70.82 | 70.92 | 70.76 | 70.78 | 70.78 | 0.65% | - |
| Oct 3, 2025 | 70.56 | 70.86 | 70.32 | 70.32 | 70.32 | 0.51% | - |
| Oct 2, 2025 | 70.08 | 70.08 | 69.96 | 69.96 | 69.96 | 0.26% | - |
| Oct 1, 2025 | 69.22 | 69.78 | 68.48 | 69.78 | 69.78 | 0.52% | 30 |
| Sep 30, 2025 | 69.64 | 69.64 | 69.42 | 69.42 | 69.42 | -1.89% | - |
| Sep 29, 2025 | 71.06 | 73.62 | 70.76 | 70.76 | 69.68 | -0.39% | 12 |
| Sep 26, 2025 | 71.10 | 71.18 | 71.04 | 71.04 | 69.95 | -0.75% | - |
| Sep 25, 2025 | 72.04 | 72.14 | 71.58 | 71.58 | 70.49 | -1.35% | - |
| Sep 24, 2025 | 72.76 | 72.76 | 72.56 | 72.56 | 71.45 | 0.81% | - |
| Sep 23, 2025 | 71.72 | 71.98 | 71.72 | 71.98 | 70.88 | 0.17% | - |
| Sep 22, 2025 | 72.54 | 72.54 | 71.86 | 71.86 | 70.76 | -1.96% | - |
| Sep 19, 2025 | 73.16 | 73.30 | 73.14 | 73.30 | 72.18 | 1.75% | - |
| Sep 18, 2025 | 71.40 | 72.04 | 71.32 | 72.04 | 70.94 | -2.83% | - |
| Sep 17, 2025 | 71.30 | 74.14 | 71.30 | 74.14 | 73.01 | 4.36% | 8 |
| Sep 16, 2025 | 71.58 | 71.58 | 71.04 | 71.04 | 69.95 | -1.06% | - |
| Sep 15, 2025 | 71.60 | 71.80 | 71.60 | 71.80 | 70.70 | 1.21% | - |
| Sep 12, 2025 | 71.22 | 71.22 | 70.94 | 70.94 | 69.86 | 0.31% | - |
| Sep 11, 2025 | 70.90 | 70.90 | 70.72 | 70.72 | 69.64 | 0.88% | - |
| Sep 10, 2025 | 70.92 | 70.94 | 70.10 | 70.10 | 69.03 | -1.93% | - |
| Sep 9, 2025 | 71.48 | 71.52 | 71.44 | 71.48 | 70.39 | 0.93% | - |
| Sep 8, 2025 | 71.22 | 71.26 | 70.82 | 70.82 | 69.74 | 0.94% | - |
| Sep 5, 2025 | 70.52 | 70.52 | 70.16 | 70.16 | 69.09 | 2.13% | - |
| Sep 4, 2025 | 68.98 | 69.04 | 68.70 | 68.70 | 67.65 | 1.42% | - |
| Sep 3, 2025 | 68.60 | 68.72 | 67.74 | 67.74 | 66.70 | -1.20% | - |
| Sep 2, 2025 | 69.66 | 69.66 | 68.56 | 68.56 | 67.51 | -1.52% | - |
| Sep 1, 2025 | 69.52 | 69.62 | 69.52 | 69.62 | 68.56 | 0.93% | - |
| Aug 29, 2025 | 69.04 | 69.04 | 68.92 | 68.98 | 67.93 | 0.26% | - |
| Aug 28, 2025 | 69.12 | 69.20 | 68.80 | 68.80 | 67.75 | 0.76% | - |
| Aug 27, 2025 | 68.60 | 68.66 | 68.28 | 68.28 | 67.24 | 0.86% | 160 |
| Aug 26, 2025 | 68.08 | 68.10 | 67.70 | 67.70 | 66.67 | 0.06% | - |
| Aug 25, 2025 | 67.96 | 68.08 | 67.66 | 67.66 | 66.63 | 3.23% | - |
| Aug 22, 2025 | 65.66 | 65.82 | 65.54 | 65.54 | 64.54 | 0.71% | - |
| Aug 21, 2025 | 66.16 | 66.16 | 65.08 | 65.08 | 64.09 | -1.00% | - |
| Aug 20, 2025 | 66.12 | 66.12 | 65.74 | 65.74 | 64.74 | 1.42% | - |
| Aug 19, 2025 | 65.08 | 65.08 | 64.82 | 64.82 | 63.83 | 1.03% | - |
| Aug 18, 2025 | 64.10 | 64.16 | 64.04 | 64.16 | 63.18 | 2.04% | - |
| Aug 15, 2025 | 63.08 | 63.08 | 62.88 | 62.88 | 61.92 | 0.74% | - |
| Aug 14, 2025 | 63.12 | 63.22 | 62.42 | 62.42 | 61.47 | 1.36% | - |
| Aug 13, 2025 | 62.12 | 64.00 | 61.58 | 61.58 | 60.64 | 0.75% | 18 |
| Aug 12, 2025 | 61.04 | 63.10 | 61.04 | 61.12 | 60.19 | -2.89% | 40 |
| Aug 11, 2025 | 62.92 | 62.96 | 62.90 | 62.94 | 61.98 | -0.22% | - |
| Aug 8, 2025 | 63.16 | 65.70 | 63.08 | 63.08 | 62.12 | 0.48% | 170 |
| Aug 7, 2025 | 62.64 | 62.78 | 62.64 | 62.78 | 61.82 | -5.17% | - |
| Aug 6, 2025 | 66.70 | 67.16 | 66.20 | 66.20 | 65.19 | 1.04% | - |
| Aug 5, 2025 | 65.86 | 65.86 | 65.52 | 65.52 | 64.52 | 1.27% | - |
| Aug 4, 2025 | 64.42 | 65.08 | 64.42 | 64.70 | 63.71 | -0.31% | - |
| Aug 1, 2025 | 66.70 | 66.70 | 64.90 | 64.90 | 63.91 | -4.05% | 67 |
| Jul 31, 2025 | 67.70 | 67.88 | 67.64 | 67.64 | 66.61 | -0.82% | - |
| Jul 30, 2025 | 67.96 | 68.20 | 67.88 | 68.20 | 67.16 | -2.24% | - |
| Jul 29, 2025 | 67.76 | 69.76 | 67.66 | 69.76 | 68.69 | -0.20% | 80 |
| Jul 28, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 68.83 | 1.39% | 150 |
| Jul 25, 2025 | 68.90 | 69.04 | 68.82 | 68.94 | 67.89 | -0.20% | 40 |
| Jul 24, 2025 | 69.16 | 69.16 | 69.08 | 69.08 | 68.02 | 1.89% | - |
| Jul 23, 2025 | 67.92 | 67.92 | 67.80 | 67.80 | 66.76 | 3.45% | - |
| Jul 22, 2025 | 66.36 | 66.36 | 65.54 | 65.54 | 64.54 | -0.91% | - |
| Jul 21, 2025 | 66.34 | 66.34 | 66.14 | 66.14 | 65.13 | -0.57% | - |