Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 55.68
-2.86 (-4.89%)
At close: Aug 8, 2025, 10:00 PM CET
FRA:0R6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | - | -4.89% | 3 |
| Aug 7, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | - | -0.17% | 3 |
| Aug 6, 2025 | 58.84 | 58.84 | 58.64 | 58.64 | - | -1.05% | 3 |
| Aug 5, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | - | 0.58% | 245 |
| Aug 4, 2025 | 58.64 | 58.92 | 58.64 | 58.92 | - | -0.27% | 245 |
| Aug 1, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | - | -1.50% | 100 |
| Jul 31, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | - | 1.18% | - |
| Jul 30, 2025 | 59.38 | 59.38 | 59.28 | 59.28 | - | -0.50% | 100 |
| Jul 29, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | - | -0.30% | 51 |
| Jul 28, 2025 | 59.04 | 59.76 | 59.04 | 59.76 | - | 0.54% | 51 |
| Jul 25, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | - | -1.10% | 42 |
| Jul 24, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | - | -1.48% | - |
| Jul 23, 2025 | 60.78 | 61.00 | 60.78 | 61.00 | - | 3.92% | 42 |
| Jul 22, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | - | -0.81% | 43 |
| Jul 21, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | - | -0.97% | 43 |
| Jul 18, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | - | 2.29% | 43 |
| Jul 17, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | - | 1.85% | 43 |
| Jul 16, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | - | -0.03% | 43 |
| Jul 15, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | - | - | 43 |
| Jul 14, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | - | -1.07% | 43 |
| Jul 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1.61% | 43 |
| Jul 10, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | - | -1.72% | 29 |
| Jul 9, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | - | 0.52% | - |
| Jul 8, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | - | -0.96% | 29 |
| Jul 7, 2025 | 58.18 | 58.34 | 58.18 | 58.34 | - | 0.45% | 29 |
| Jul 4, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | - | -0.03% | 90 |
| Jul 3, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | - | 0.80% | 90 |
| Jul 2, 2025 | 57.16 | 57.64 | 57.16 | 57.64 | - | 2.64% | 90 |
| Jul 1, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | - | -0.07% | - |
| Jun 30, 2025 | 55.74 | 56.20 | 55.74 | 56.20 | - | 0.25% | 20 |
| Jun 27, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | - | 0.65% | 20 |
| Jun 26, 2025 | 55.46 | 55.70 | 55.46 | 55.70 | - | -0.85% | 20 |
| Jun 25, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | - | -1.16% | 215 |
| Jun 24, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | - | 0.25% | - |
| Jun 23, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | - | -0.07% | 215 |
| Jun 20, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | - | -1.05% | 369 |
| Jun 19, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | - | -0.86% | 369 |
| Jun 18, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | - | 0.07% | - |
| Jun 17, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | -1.03% | - |
| Jun 16, 2025 | 58.02 | 58.40 | 58.02 | 58.40 | - | -0.68% | 369 |
| Jun 13, 2025 | 58.26 | 58.80 | 58.26 | 58.80 | - | 0.65% | 20 |
| Jun 12, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | - | -2.70% | 37 |
| Jun 11, 2025 | 60.94 | 60.94 | 60.04 | 60.04 | - | -1.12% | 37 |
| Jun 10, 2025 | 60.76 | 60.76 | 60.72 | 60.72 | - | -0.30% | 9 |
| Jun 9, 2025 | 62.18 | 62.18 | 60.90 | 60.90 | - | -2.31% | 15 |
| Jun 6, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | - | -0.16% | 15 |
| Jun 5, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | - | -0.60% | 15 |
| Jun 4, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | - | 0.38% | - |
| Jun 3, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | - | 0.19% | 15 |
| Jun 2, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | - | 0.35% | 15 |