Agree Realty Corporation (FRA:AGL)
Germany
· Delayed Price · Currency is EUR 63.88
+0.22 (0.35%)
At close: Dec 4, 2025
Agree Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.82 | 63.82 | 63.36 | 63.36 | 63.36 | -0.81% | - |
| Dec 4, 2025 | 63.68 | 63.88 | 63.68 | 63.88 | 63.88 | 0.35% | - |
| Dec 3, 2025 | 63.50 | 63.92 | 63.50 | 63.66 | 63.66 | -0.13% | - |
| Dec 2, 2025 | 63.92 | 63.92 | 63.68 | 63.74 | 63.74 | -0.69% | - |
| Dec 1, 2025 | 64.20 | 64.38 | 64.18 | 64.18 | 64.18 | -0.50% | - |
| Nov 28, 2025 | 64.40 | 64.82 | 64.40 | 64.50 | 64.50 | 0.03% | - |
| Nov 27, 2025 | 64.48 | 64.50 | 64.48 | 64.48 | 64.25 | -0.40% | - |
| Nov 26, 2025 | 64.68 | 65.02 | 64.68 | 64.74 | 64.51 | -0.15% | 135 |
| Nov 25, 2025 | 64.14 | 65.00 | 64.14 | 64.84 | 64.61 | 0.81% | - |
| Nov 24, 2025 | 64.44 | 64.48 | 64.16 | 64.32 | 64.09 | -0.12% | - |
| Nov 21, 2025 | 63.74 | 64.92 | 63.74 | 64.40 | 64.17 | 1.04% | - |
| Nov 20, 2025 | 63.68 | 63.74 | 63.26 | 63.74 | 63.52 | 0.35% | - |
| Nov 19, 2025 | 63.52 | 63.72 | 63.10 | 63.52 | 63.30 | -0.16% | - |
| Nov 18, 2025 | 63.00 | 63.74 | 63.00 | 63.62 | 63.40 | 0.19% | - |
| Nov 17, 2025 | 63.92 | 63.92 | 63.48 | 63.50 | 63.28 | 0.22% | 5 |
| Nov 14, 2025 | 62.96 | 63.40 | 62.86 | 63.36 | 63.14 | 0.22% | - |
| Nov 13, 2025 | 63.16 | 63.26 | 62.68 | 63.22 | 63.00 | 0.09% | - |
| Nov 12, 2025 | 63.48 | 63.52 | 63.02 | 63.16 | 62.94 | -0.50% | - |
| Nov 11, 2025 | 63.26 | 63.64 | 63.26 | 63.48 | 63.26 | 0.25% | - |
| Nov 10, 2025 | 63.80 | 63.80 | 62.88 | 63.32 | 63.10 | 0.16% | - |
| Nov 7, 2025 | 62.64 | 63.22 | 62.64 | 63.22 | 63.00 | 0.77% | - |
| Nov 6, 2025 | 62.60 | 62.90 | 62.60 | 62.74 | 62.52 | -0.54% | - |
| Nov 5, 2025 | 62.74 | 63.40 | 62.36 | 63.08 | 62.86 | 0.29% | 6 |
| Nov 4, 2025 | 62.60 | 63.18 | 62.60 | 62.90 | 62.68 | -0.66% | - |
| Nov 3, 2025 | 63.54 | 63.54 | 62.62 | 63.32 | 63.10 | 0.54% | 50 |
| Oct 31, 2025 | 62.48 | 63.22 | 62.48 | 62.98 | 62.76 | 0.45% | - |
| Oct 30, 2025 | 62.54 | 63.16 | 62.54 | 62.70 | 62.25 | - | - |
| Oct 29, 2025 | 63.36 | 63.36 | 62.26 | 62.70 | 62.25 | -0.85% | - |
| Oct 28, 2025 | 63.94 | 63.94 | 63.24 | 63.24 | 62.79 | -1.25% | - |
| Oct 27, 2025 | 64.48 | 64.50 | 63.80 | 64.04 | 63.59 | -0.77% | 15 |
| Oct 24, 2025 | 64.56 | 64.56 | 64.34 | 64.54 | 64.08 | -0.06% | - |
| Oct 23, 2025 | 64.42 | 64.76 | 64.34 | 64.58 | 64.12 | -0.03% | - |
| Oct 22, 2025 | 64.42 | 65.24 | 64.40 | 64.60 | 64.14 | -0.19% | 158 |
| Oct 21, 2025 | 64.76 | 65.08 | 64.66 | 64.72 | 64.26 | -0.49% | - |
| Oct 20, 2025 | 64.18 | 65.04 | 64.18 | 65.04 | 64.58 | 1.09% | - |
| Oct 17, 2025 | 63.02 | 64.34 | 63.02 | 64.34 | 63.88 | 1.16% | - |
| Oct 16, 2025 | 63.00 | 63.60 | 63.00 | 63.60 | 63.15 | 0.47% | - |
| Oct 15, 2025 | 62.78 | 63.62 | 62.78 | 63.30 | 62.85 | 0.35% | - |
| Oct 14, 2025 | 62.16 | 63.12 | 62.16 | 63.08 | 62.63 | 0.25% | - |
| Oct 13, 2025 | 62.32 | 62.92 | 62.28 | 62.92 | 62.47 | 1.58% | 5 |
| Oct 10, 2025 | 61.06 | 62.00 | 61.04 | 61.94 | 61.50 | 1.57% | 300 |
| Oct 9, 2025 | 60.28 | 61.16 | 60.28 | 60.98 | 60.55 | 0.76% | - |
| Oct 8, 2025 | 60.40 | 60.52 | 59.92 | 60.52 | 60.09 | 0.33% | - |
| Oct 7, 2025 | 59.70 | 60.32 | 59.70 | 60.32 | 59.89 | 0.70% | - |
| Oct 6, 2025 | 60.02 | 60.02 | 59.84 | 59.90 | 59.47 | -1.12% | 1 |
| Oct 3, 2025 | 60.14 | 60.96 | 60.14 | 60.58 | 60.15 | 0.77% | - |
| Oct 2, 2025 | 60.76 | 60.76 | 60.12 | 60.12 | 59.69 | -1.64% | - |
| Oct 1, 2025 | 60.02 | 61.14 | 60.02 | 61.12 | 60.69 | 1.26% | - |
| Sep 30, 2025 | 59.56 | 60.42 | 59.56 | 60.36 | 59.93 | 0.70% | 2 |
| Sep 29, 2025 | 61.22 | 61.22 | 59.94 | 59.94 | 59.30 | -1.25% | 4 |
| Sep 26, 2025 | 60.20 | 60.90 | 60.20 | 60.70 | 60.05 | 0.30% | - |
| Sep 25, 2025 | 59.94 | 60.58 | 59.94 | 60.52 | 59.87 | 0.33% | - |
| Sep 24, 2025 | 60.32 | 60.66 | 60.30 | 60.32 | 59.67 | - | - |
| Sep 23, 2025 | 59.78 | 60.32 | 59.78 | 60.32 | 59.67 | 0.47% | - |
| Sep 22, 2025 | 60.28 | 60.28 | 60.00 | 60.04 | 59.40 | -0.89% | - |
| Sep 19, 2025 | 60.50 | 60.74 | 60.50 | 60.58 | 59.93 | -0.10% | - |
| Sep 18, 2025 | 60.88 | 60.88 | 60.64 | 60.64 | 59.99 | -0.43% | - |
| Sep 17, 2025 | 60.46 | 61.14 | 60.44 | 60.90 | 60.25 | 0.40% | 5 |
| Sep 16, 2025 | 61.70 | 61.70 | 60.46 | 60.66 | 60.01 | -1.78% | - |
| Sep 15, 2025 | 62.68 | 62.68 | 61.76 | 61.76 | 61.10 | -0.93% | 2 |
| Sep 12, 2025 | 62.58 | 62.68 | 62.18 | 62.34 | 61.67 | -0.64% | - |
| Sep 11, 2025 | 61.26 | 62.82 | 61.26 | 62.74 | 62.07 | 2.18% | - |
| Sep 10, 2025 | 61.40 | 61.54 | 61.20 | 61.40 | 60.74 | -0.58% | - |
| Sep 9, 2025 | 61.42 | 61.76 | 61.32 | 61.76 | 61.10 | 0.42% | - |
| Sep 8, 2025 | 62.10 | 62.10 | 61.32 | 61.50 | 60.84 | -1.03% | 2,000 |
| Sep 5, 2025 | 61.48 | 62.14 | 61.48 | 62.14 | 61.47 | 0.81% | - |
| Sep 4, 2025 | 61.42 | 61.66 | 61.42 | 61.64 | 60.98 | 0.16% | - |
| Sep 3, 2025 | 61.82 | 62.16 | 61.42 | 61.54 | 60.88 | -0.61% | 5 |
| Sep 2, 2025 | 61.92 | 62.50 | 61.68 | 61.92 | 61.26 | - | - |
| Sep 1, 2025 | 61.72 | 61.92 | 61.72 | 61.92 | 61.26 | -0.16% | - |
| Aug 29, 2025 | 61.66 | 62.14 | 61.66 | 62.02 | 61.36 | 0.03% | - |
| Aug 28, 2025 | 62.34 | 62.34 | 61.70 | 62.00 | 61.12 | -0.74% | 25 |
| Aug 27, 2025 | 61.96 | 62.50 | 61.96 | 62.46 | 61.57 | 0.81% | - |
| Aug 26, 2025 | 61.96 | 62.18 | 61.96 | 61.96 | 61.08 | -0.67% | 20 |
| Aug 25, 2025 | 62.16 | 62.52 | 62.16 | 62.38 | 61.49 | 0.06% | - |
| Aug 22, 2025 | 63.60 | 64.22 | 62.26 | 62.34 | 61.45 | -2.01% | 15 |
| Aug 21, 2025 | 63.12 | 63.64 | 63.00 | 63.62 | 62.72 | 0.22% | - |
| Aug 20, 2025 | 62.74 | 63.50 | 62.74 | 63.48 | 62.58 | 0.76% | - |
| Aug 19, 2025 | 61.36 | 63.08 | 61.36 | 63.00 | 62.10 | 2.11% | 27 |
| Aug 18, 2025 | 61.74 | 62.04 | 61.68 | 61.70 | 60.82 | -0.52% | - |
| Aug 15, 2025 | 62.02 | 62.42 | 61.66 | 62.02 | 61.14 | 0.06% | 57 |
| Aug 14, 2025 | 61.40 | 61.98 | 61.40 | 61.98 | 61.10 | 0.52% | - |
| Aug 13, 2025 | 61.88 | 61.88 | 61.30 | 61.66 | 60.78 | -0.64% | - |
| Aug 12, 2025 | 62.48 | 62.58 | 61.62 | 62.06 | 61.18 | -1.18% | - |
| Aug 11, 2025 | 62.64 | 63.40 | 62.64 | 62.80 | 61.91 | -0.38% | 80 |
| Aug 8, 2025 | 63.18 | 63.38 | 63.04 | 63.04 | 62.14 | -0.19% | - |
| Aug 7, 2025 | 62.84 | 63.88 | 62.70 | 63.16 | 62.26 | -0.03% | 80 |
| Aug 6, 2025 | 64.10 | 64.10 | 63.18 | 63.18 | 62.28 | -1.40% | - |
| Aug 5, 2025 | 64.76 | 64.76 | 64.08 | 64.08 | 63.17 | -1.14% | 22 |
| Aug 4, 2025 | 64.26 | 64.84 | 64.16 | 64.82 | 63.90 | 1.85% | 1 |
| Aug 1, 2025 | 62.28 | 63.88 | 62.28 | 63.64 | 62.73 | 1.47% | - |
| Jul 31, 2025 | 63.40 | 63.44 | 62.72 | 62.72 | 61.83 | -1.48% | - |
| Jul 30, 2025 | 63.44 | 64.40 | 63.44 | 63.66 | 62.53 | 0.16% | - |
| Jul 29, 2025 | 62.44 | 63.62 | 62.44 | 63.56 | 62.44 | 1.50% | - |
| Jul 28, 2025 | 62.98 | 63.04 | 62.46 | 62.62 | 61.51 | 0.32% | 120 |
| Jul 25, 2025 | 62.60 | 62.70 | 62.26 | 62.42 | 61.32 | -0.48% | - |
| Jul 24, 2025 | 62.58 | 62.76 | 62.58 | 62.72 | 61.61 | -0.29% | - |
| Jul 23, 2025 | 62.50 | 62.90 | 62.46 | 62.90 | 61.79 | 0.67% | - |
| Jul 22, 2025 | 61.12 | 62.48 | 61.12 | 62.48 | 61.38 | 2.63% | - |
| Jul 21, 2025 | 61.52 | 61.52 | 60.88 | 60.88 | 59.80 | -1.04% | - |