Restaurant Brands International Inc. (FRA:0R6)
Germany flag Germany · Delayed Price · Currency is EUR
58.04
-0.76 (-1.29%)
At close: Oct 23, 2025

FRA:0R6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202558.0458.0458.0458.0458.04-1.29%-
Oct 22, 202558.8058.8058.8058.8058.801.41%34
Oct 21, 202557.9857.9857.9857.9857.98-0.03%-
Oct 20, 202557.6658.0057.6658.0058.001.26%20
Oct 17, 202557.2857.2857.2857.2857.28-1.92%-
Oct 16, 202559.2259.2257.8458.4058.40-0.95%147
Oct 15, 202558.9658.9658.9658.9658.961.90%-
Oct 14, 202557.2657.8657.2657.8657.861.01%100
Oct 13, 202557.2857.2857.2857.2857.28-0.24%-
Oct 10, 202557.4257.4257.4257.4257.42-0.35%-
Oct 9, 202557.6257.6257.6257.6257.62-0.07%-
Oct 8, 202557.6657.6657.6657.6657.66-1.60%-
Oct 7, 202558.6058.6058.6058.6058.600.62%-
Oct 6, 202558.2458.2458.2458.2458.241.15%-
Oct 3, 202557.5857.5857.5857.5857.582.57%-
Oct 2, 202556.1456.1456.1456.1456.143.27%-
Oct 1, 202554.3454.3654.2854.3654.36-2.37%118
Sep 30, 202555.6855.6855.6855.6855.680.98%-
Sep 29, 202555.1455.1455.1455.1455.140.18%-
Sep 26, 202555.0455.0455.0455.0455.040.58%-
Sep 25, 202554.7254.7254.7254.7254.72-0.33%-
Sep 24, 202554.2854.9054.2854.9054.900.70%10
Sep 23, 202554.5254.5254.5254.5254.521.26%-
Sep 22, 202554.0254.0253.8453.8453.31-0.15%78
Sep 19, 202553.2053.9253.2053.9253.39-0.30%1,064
Sep 18, 202554.0854.0854.0854.0853.550.90%-
Sep 17, 202553.6053.6053.6053.6053.08-0.67%-
Sep 16, 202553.9653.9653.9653.9653.43-0.07%-
Sep 15, 202554.0054.0054.0054.0053.470.19%50
Sep 12, 202553.9053.9053.9053.9053.372.20%-
Sep 11, 202552.7452.7452.7452.7452.220.23%-
Sep 10, 202552.6252.6252.6252.6252.110.30%-
Sep 9, 202552.4652.4652.4652.4651.95-3.81%-
Sep 8, 202553.6654.5453.6654.5454.012.52%61
Sep 5, 202553.0853.2053.0853.2052.68-0.11%24
Sep 4, 202553.2653.2653.2653.2652.74-0.41%-
Sep 3, 202553.4853.4853.4853.4852.96-1.04%-
Sep 2, 202554.0454.0454.0454.0453.510.60%-
Sep 1, 202553.7253.7253.7253.7253.19-1.00%-
Aug 29, 202553.7854.2653.7854.2653.730.26%10
Aug 28, 202553.6654.1253.6654.1253.59-0.66%20
Aug 27, 202553.7854.4853.7854.4853.951.41%60
Aug 26, 202553.7253.7253.7253.7253.19-0.19%-
Aug 25, 202553.8253.8253.8253.8253.29-1.90%-
Aug 22, 202554.8654.8654.8654.8654.32-0.29%-
Aug 21, 202554.6855.0254.6855.0254.480.04%19
Aug 20, 202556.8856.8855.0055.0054.46-2.17%20
Aug 19, 202556.2256.2256.2256.2255.67-0.14%-
Aug 18, 202556.3056.3056.3056.3055.751.22%15
Aug 15, 202555.6255.6255.6255.6255.08-0.14%-