Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 58.04
-0.76 (-1.29%)
At close: Oct 23, 2025
FRA:0R6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -1.29% | - |
| Oct 22, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.41% | 34 |
| Oct 21, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.03% | - |
| Oct 20, 2025 | 57.66 | 58.00 | 57.66 | 58.00 | 58.00 | 1.26% | 20 |
| Oct 17, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -1.92% | - |
| Oct 16, 2025 | 59.22 | 59.22 | 57.84 | 58.40 | 58.40 | -0.95% | 147 |
| Oct 15, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 1.90% | - |
| Oct 14, 2025 | 57.26 | 57.86 | 57.26 | 57.86 | 57.86 | 1.01% | 100 |
| Oct 13, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.24% | - |
| Oct 10, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.35% | - |
| Oct 9, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.07% | - |
| Oct 8, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.60% | - |
| Oct 7, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.62% | - |
| Oct 6, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 1.15% | - |
| Oct 3, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 2.57% | - |
| Oct 2, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 3.27% | - |
| Oct 1, 2025 | 54.34 | 54.36 | 54.28 | 54.36 | 54.36 | -2.37% | 118 |
| Sep 30, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.98% | - |
| Sep 29, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.18% | - |
| Sep 26, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.58% | - |
| 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% | - |
| Sep 22, 2025 | 54.02 | 54.02 | 53.84 | 53.84 | 53.31 | -0.15% | 78 |
| Sep 19, 2025 | 53.20 | 53.92 | 53.20 | 53.92 | 53.39 | -0.30% | 1,064 |
| Sep 18, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.55 | 0.90% | - |
| Sep 17, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.08 | -0.67% | - |
| 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% | 50 |
| Sep 12, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.37 | 2.20% | - |
| Sep 11, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.22 | 0.23% | - |
| Sep 10, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.11 | 0.30% | - |
| Sep 9, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 51.95 | -3.81% | - |
| Sep 8, 2025 | 53.66 | 54.54 | 53.66 | 54.54 | 54.01 | 2.52% | 61 |
| Sep 5, 2025 | 53.08 | 53.20 | 53.08 | 53.20 | 52.68 | -0.11% | 24 |
| 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% | - |
| Sep 2, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | 0.60% | - |
| Sep 1, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | -1.00% | - |
| Aug 29, 2025 | 53.78 | 54.26 | 53.78 | 54.26 | 53.73 | 0.26% | 10 |
| Aug 28, 2025 | 53.66 | 54.12 | 53.66 | 54.12 | 53.59 | -0.66% | 20 |
| Aug 27, 2025 | 53.78 | 54.48 | 53.78 | 54.48 | 53.95 | 1.41% | 60 |
| Aug 26, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | -0.19% | - |
| Aug 25, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.29 | -1.90% | - |
| Aug 22, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.32 | -0.29% | - |
| Aug 21, 2025 | 54.68 | 55.02 | 54.68 | 55.02 | 54.48 | 0.04% | 19 |
| Aug 20, 2025 | 56.88 | 56.88 | 55.00 | 55.00 | 54.46 | -2.17% | 20 |
| Aug 19, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 55.67 | -0.14% | - |
| Aug 18, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.75 | 1.22% | 15 |
| Aug 15, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.08 | -0.14% | - |