Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 53.26
-0.22 (-0.41%)
Last updated: Sep 4, 2025, 8:44 AM CET
FRA:0R6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.08 | 53.20 | 53.08 | 53.20 | - | -0.11% | 24 |
| Sep 4, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | - | -0.41% | 10 |
| Sep 3, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | - | -1.04% | 10 |
| Sep 2, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | - | 0.60% | 10 |
| Sep 1, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | - | -1.00% | 10 |
| Aug 29, 2025 | 53.78 | 54.26 | 53.78 | 54.26 | - | 0.26% | 10 |
| Aug 28, 2025 | 53.66 | 54.12 | 53.66 | 54.12 | - | -0.66% | 20 |
| Aug 27, 2025 | 53.78 | 54.48 | 53.78 | 54.48 | - | 1.41% | 60 |
| Aug 26, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | - | -0.19% | - |
| Aug 25, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | - | -1.90% | - |
| Aug 22, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | - | -0.29% | 19 |
| Aug 21, 2025 | 54.68 | 55.02 | 54.68 | 55.02 | - | 0.04% | 19 |
| Aug 20, 2025 | 56.88 | 56.88 | 55.00 | 55.00 | - | -2.17% | 20 |
| Aug 19, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | - | -0.14% | 15 |
| Aug 18, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | 1.22% | 15 |
| Aug 15, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | - | -0.14% | 3 |
| Aug 14, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | - | 0.83% | 3 |
| Aug 13, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | - | -1.29% | 3 |
| Aug 12, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | - | 1.56% | 3 |
| Aug 11, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | - | -1.04% | 3 |
| 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 |