Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 61.40
-0.90 (-1.44%)
Last updated: Dec 2, 2025, 8:30 AM CET
FRA:0R6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.32% | - |
| Nov 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.13% | - |
| Nov 27, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.03% | - |
| Nov 26, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.71% | - |
| Nov 25, 2025 | 60.30 | 61.60 | 60.30 | 61.60 | 61.60 | 0.88% | 287 |
| Nov 24, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 3.95% | - |
| Nov 21, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.20% | - |
| Nov 20, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 1.24% | - |
| Nov 19, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.17% | - |
| Nov 18, 2025 | 57.98 | 58.00 | 57.98 | 58.00 | 58.00 | -1.59% | 100 |
| Nov 17, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.97% | - |
| Nov 14, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - | - |
| Nov 13, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 0.37% | - |
| Nov 12, 2025 | 59.28 | 59.78 | 59.28 | 59.30 | 59.30 | -0.54% | 404 |
| Nov 11, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.47% | - |
| Nov 10, 2025 | 58.44 | 59.90 | 58.44 | 59.90 | 59.90 | 1.80% | 500 |
| Nov 7, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.41% | - |
| Nov 6, 2025 | 58.04 | 58.60 | 58.04 | 58.60 | 58.60 | 0.21% | 300 |
| Nov 5, 2025 | 57.46 | 58.48 | 57.46 | 58.48 | 58.48 | 1.35% | 100 |
| Nov 4, 2025 | 56.78 | 57.70 | 56.78 | 57.70 | 57.70 | 0.80% | 300 |
| Nov 3, 2025 | 56.72 | 57.24 | 56.72 | 57.24 | 57.24 | -1.00% | 10 |
| Oct 31, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.77% | - |
| Oct 30, 2025 | 56.68 | 58.22 | 56.68 | 57.38 | 57.38 | 0.21% | 100 |
| Oct 29, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -1.45% | - |
| Oct 28, 2025 | 57.70 | 58.10 | 57.70 | 58.10 | 58.10 | 0.48% | 357 |
| Oct 27, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.24% | - |
| Oct 24, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.14% | - |
| 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% | - |