Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 61.22
-0.48 (-0.78%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:0R6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | - | -0.78% | - |
| Jun 2, 2026 | 62.08 | 62.08 | 61.70 | 61.70 | 61.70 | -1.69% | 5 |
| Jun 1, 2026 | 63.88 | 63.88 | 62.76 | 62.76 | 62.76 | -1.81% | 35 |
| May 29, 2026 | 63.60 | 63.92 | 63.60 | 63.92 | 63.92 | -0.31% | 143 |
| May 28, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.74% | - |
| May 27, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.58% | - |
| May 26, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 1.31% | - |
| May 25, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -2.08% | - |
| May 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.06% | - |
| May 21, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.74% | - |
| May 20, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.59% | - |
| May 19, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.30% | - |
| May 18, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 1.41% | 1 |
| May 15, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.09% | - |
| May 14, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -1.96% | - |
| May 13, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.39% | - |
| May 12, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -3.16% | - |
| May 11, 2026 | 67.26 | 68.34 | 67.26 | 68.34 | 68.34 | 1.73% | 32 |
| May 8, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 2.66% | - |
| May 7, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -5.76% | - |
| May 6, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.06% | - |
| May 5, 2026 | 68.32 | 69.40 | 68.32 | 69.40 | 69.40 | -0.46% | 6 |
| May 4, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 4.34% | 5 |
| Apr 30, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.24% | - |
| Apr 29, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.57% | - |
| Apr 28, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -4.01% | - |
| Apr 27, 2026 | 68.56 | 69.84 | 68.56 | 69.84 | 69.84 | -0.34% | 143 |
| Apr 24, 2026 | 69.18 | 70.08 | 69.18 | 70.08 | 70.08 | 4.88% | 15 |
| Apr 23, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.27% | - |
| Apr 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.33% | - |
| Apr 21, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 1.24% | - |
| Apr 20, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.27% | - |
| Apr 17, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.96% | - |
| Apr 16, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.21% | - |
| Apr 15, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 1.13% | - |
| Apr 14, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 1.39% | - |
| Apr 13, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -1.10% | - |
| Apr 10, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -1.21% | - |
| Apr 9, 2026 | 66.12 | 66.16 | 66.12 | 66.16 | 66.16 | 0.98% | 7 |
| Apr 8, 2026 | 66.02 | 66.02 | 65.52 | 65.52 | 65.52 | -1.74% | 10 |
| Apr 7, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.18% | - |
| Apr 2, 2026 | 64.40 | 65.90 | 64.22 | 65.90 | 65.90 | 3.42% | 282 |
| Apr 1, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.06% | - |
| Mar 31, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 2.81% | - |
| Mar 30, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.46% | - |
| Mar 27, 2026 | 63.24 | 63.24 | 62.94 | 62.94 | 62.94 | 0.38% | 168 |
| Mar 26, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.48% | - |
| Mar 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.42% | - |
| Mar 24, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 1.96% | - |
| Mar 23, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.72% | - |