Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 55.14
+0.10 (0.18%)
Last updated: Sep 29, 2025, 8:43 AM CET
FRA:0R6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.18% | 10 |
| Sep 26, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.58% | 44 |
| Sep 25, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.33% | - |
| Sep 24, 2025 | 54.28 | 54.90 | 54.28 | 54.90 | 54.90 | 0.70% | 10 |
| Sep 23, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 1.26% | 20 |
| Sep 22, 2025 | 54.02 | 54.02 | 53.84 | 53.84 | 53.22 | -0.15% | 78 |
| Sep 19, 2025 | 53.20 | 53.92 | 53.20 | 53.92 | 53.39 | -0.30% | 2,240 |
| Sep 18, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.55 | 0.90% | 132 |
| Sep 17, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.07 | -0.67% | 100 |
| Sep 16, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.43 | -0.07% | - |
| Sep 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | 0.19% | 100 |
| Sep 12, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.37 | 2.20% | 1,495 |
| Sep 11, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.22 | 0.23% | 29 |
| Sep 10, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.10 | 0.30% | - |
| Sep 9, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 51.95 | -3.81% | 42 |
| Sep 8, 2025 | 53.66 | 54.54 | 53.66 | 54.54 | 54.01 | 2.52% | 632 |
| Sep 5, 2025 | 53.08 | 53.20 | 53.08 | 53.20 | 52.68 | -0.11% | 821 |
| Sep 4, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 52.74 | -0.41% | - |
| Sep 3, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 52.96 | -1.04% | 3 |
| Sep 2, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | 0.60% | 59 |
| Sep 1, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | -1.00% | 48 |
| Aug 29, 2025 | 53.78 | 54.26 | 53.78 | 54.26 | 53.73 | 0.26% | 20 |
| Aug 28, 2025 | 53.66 | 54.12 | 53.66 | 54.12 | 53.59 | -0.66% | 40 |
| Aug 27, 2025 | 53.78 | 54.48 | 53.78 | 54.48 | 53.95 | 1.41% | - |
| Aug 26, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | -0.19% | 62 |
| Aug 25, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.29 | -1.90% | 106 |
| Aug 22, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.32 | -0.29% | 119 |
| Aug 21, 2025 | 54.68 | 55.02 | 54.68 | 55.02 | 54.48 | 0.04% | 1,338 |
| Aug 20, 2025 | 56.88 | 56.88 | 55.00 | 55.00 | 54.46 | -2.17% | 134 |
| Aug 19, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 55.67 | -0.14% | 38 |
| Aug 18, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.75 | 1.22% | 65 |
| Aug 15, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.07 | -0.14% | 150 |
| Aug 14, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.15 | 0.83% | 102 |
| Aug 13, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 54.70 | -1.29% | 50 |
| Aug 12, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.41 | 1.56% | 5 |
| Aug 11, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.56 | -1.04% | 218 |
| Aug 8, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.13 | -4.89% | 110 |
| Aug 7, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 57.97 | -0.17% | 59 |
| Aug 6, 2025 | 58.84 | 58.84 | 58.64 | 58.64 | 58.06 | -1.05% | 22 |
| Aug 5, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.68 | 0.58% | 58 |
| Aug 4, 2025 | 58.64 | 58.92 | 58.64 | 58.92 | 58.34 | -0.27% | 662 |
| Aug 1, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 58.50 | -1.50% | 710 |
| Jul 31, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.39 | 1.18% | 407 |
| Jul 30, 2025 | 59.38 | 59.38 | 59.28 | 59.28 | 58.70 | -0.50% | 200 |
| Jul 29, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.00 | -0.30% | - |
| Jul 28, 2025 | 59.04 | 59.76 | 59.04 | 59.76 | 59.17 | 0.54% | 132 |
| Jul 25, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 58.86 | -1.10% | 2 |
| Jul 24, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.51 | -1.48% | - |
| Jul 23, 2025 | 60.78 | 61.00 | 60.78 | 61.00 | 60.40 | 3.92% | 814 |
| Jul 22, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.12 | -0.81% | 1,296 |