Republic Services, Inc. (ETR:RPU)
Germany · Delayed Price · Currency is EUR 213.90
+8.80 (4.29%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 206.20 | 213.90 | 205.90 | 213.90 | 213.90 | 4.29% | 45 |
| Oct 21, 2026 | 205.80 | 205.80 | 205.10 | 205.10 | 205.10 | -0.58% | 45 |
| Oct 20, 2026 | 203.50 | 206.30 | 203.50 | 206.30 | 206.30 | 0.93% | 4 |
| Oct 19, 2026 | 205.70 | 206.00 | 204.30 | 204.40 | 204.40 | -0.15% | 13 |
| Oct 16, 2026 | 206.30 | 206.30 | 202.70 | 204.70 | 204.70 | -0.34% | 107 |
| Oct 15, 2026 | 199.35 | 205.40 | 199.35 | 205.40 | 205.40 | 2.29% | - |
| Oct 14, 2026 | 196.15 | 200.80 | 196.15 | 200.80 | 200.80 | 2.03% | 138 |
| Oct 13, 2026 | 197.00 | 197.00 | 195.70 | 196.80 | 196.80 | -0.25% | 15 |
| Oct 12, 2026 | 195.15 | 197.30 | 194.50 | 197.30 | 197.30 | 1.54% | 1 |
| Oct 9, 2026 | 193.25 | 194.30 | 193.25 | 194.30 | 194.30 | 0.86% | 20 |
| Oct 8, 2026 | 191.85 | 194.10 | 191.85 | 192.65 | 192.65 | -0.49% | 11 |
| Oct 7, 2026 | 190.70 | 193.60 | 190.70 | 193.60 | 193.60 | 1.44% | 15 |
| Oct 6, 2026 | 189.80 | 190.85 | 188.95 | 190.85 | 190.85 | 0.66% | - |
| Oct 5, 2026 | 187.30 | 189.60 | 186.95 | 189.60 | 189.60 | 2.68% | 3 |
| Oct 2, 2026 | 183.65 | 184.65 | 183.65 | 184.65 | 184.65 | 0.13% | 563 |
| Oct 1, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.40 | -0.38% | 17 |
| Sep 30, 2026 | 187.40 | 187.40 | 185.70 | 185.70 | 185.10 | -0.51% | - |
| Sep 29, 2026 | 187.05 | 187.60 | 186.65 | 186.65 | 186.05 | -0.85% | - |
| Sep 28, 2026 | 186.80 | 188.25 | 186.80 | 188.25 | 187.64 | 1.10% | 8 |
| Sep 25, 2026 | 186.90 | 186.90 | 185.90 | 186.20 | 185.60 | -0.64% | 12 |
| Sep 24, 2026 | 188.85 | 188.85 | 187.15 | 187.40 | 186.80 | 0.08% | 20 |
| Sep 23, 2026 | 188.10 | 188.10 | 187.25 | 187.25 | 186.65 | -0.11% | - |
| Sep 22, 2026 | 186.40 | 188.15 | 186.40 | 187.45 | 186.85 | -0.50% | 25 |
| Sep 21, 2026 | 190.20 | 190.30 | 188.40 | 188.40 | 187.79 | -0.89% | 14 |
| Sep 18, 2026 | 191.05 | 191.45 | 189.25 | 190.10 | 189.49 | -0.29% | 38 |
| Sep 17, 2026 | 192.00 | 192.00 | 190.65 | 190.65 | 190.04 | -1.17% | - |
| Sep 16, 2026 | 194.60 | 194.60 | 192.90 | 192.90 | 192.28 | -0.98% | - |
| Sep 15, 2026 | 195.80 | 195.80 | 194.10 | 194.80 | 194.17 | -0.38% | 62 |
| Sep 14, 2026 | 192.95 | 195.90 | 192.95 | 195.55 | 194.92 | 1.61% | 52 |
| Sep 11, 2026 | 191.95 | 192.45 | 191.15 | 192.45 | 191.83 | 0.50% | 54 |
| Sep 10, 2026 | 191.50 | 192.95 | 191.25 | 191.50 | 190.88 | 0.87% | 11 |
| Sep 9, 2026 | 190.25 | 190.30 | 189.05 | 189.85 | 189.24 | - | 4 |
| Sep 8, 2026 | 190.45 | 190.90 | 189.85 | 189.85 | 189.24 | -1.99% | 66 |
| Sep 7, 2026 | 188.00 | 193.70 | 186.85 | 193.70 | 193.08 | 0.39% | 41 |
| Sep 4, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.33 | -0.16% | - |
| Sep 3, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 192.63 | 0.65% | 6 |
| Sep 2, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.38 | 0.31% | - |
| Sep 1, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.78 | -0.36% | - |
| Aug 31, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 191.48 | 0.95% | - |
| Aug 28, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 189.69 | 1.01% | - |
| Aug 27, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 187.79 | -1.02% | - |
| Aug 26, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 189.74 | -0.29% | - |
| Aug 25, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.29 | -0.47% | - |
| Aug 24, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.18 | 1.83% | - |
| Aug 21, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 187.74 | -0.40% | - |
| Aug 20, 2026 | 188.85 | 192.95 | 188.85 | 189.10 | 188.49 | -1.36% | 56 |
| Aug 19, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.08 | 2.08% | - |
| Aug 18, 2026 | 187.45 | 187.80 | 187.45 | 187.80 | 187.20 | 0.97% | 15 |
| Aug 17, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.40 | -0.29% | 101 |
| Aug 14, 2026 | 186.00 | 186.55 | 186.00 | 186.55 | 185.95 | -0.16% | 10 |