Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 69.60
-0.48 (-0.68%)
Last updated: Aug 26, 2026, 8:34 AM CET
FRA:0R6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 69.50 | 70.08 | 69.50 | 70.08 | 70.08 | 0.83% | 75 |
| Aug 24, 2026 | 68.82 | 69.50 | 68.82 | 69.50 | 69.50 | 2.57% | 250 |
| Aug 21, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 3.10% | - |
| Aug 20, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 0.03% | - |
| Aug 19, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.85% | - |
| Aug 18, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -2.84% | - |
| Aug 17, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.74% | 150 |
| Aug 14, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.38% | 2 |
| Aug 13, 2026 | 64.74 | 66.78 | 64.74 | 66.78 | 66.78 | 5.53% | 10 |
| Aug 12, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -1.19% | - |
| Aug 11, 2026 | 62.82 | 64.04 | 62.82 | 64.04 | 64.04 | 0.60% | 100 |
| Aug 10, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1.24% | - |
| Aug 7, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -2.30% | - |
| Aug 6, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.56% | - |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Aug 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.64% | - |
| Aug 3, 2026 | 63.44 | 65.22 | 63.44 | 65.22 | 65.22 | 2.07% | 6 |
| Jul 31, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -2.71% | - |
| Jul 30, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.52% | - |
| Jul 29, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.31% | - |
| Jul 28, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 3.30% | - |
| Jul 27, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.44% | - |
| Jul 24, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.44% | - |
| Jul 23, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -1.18% | - |
| Jul 22, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.62% | - |
| Jul 21, 2026 | 64.72 | 65.44 | 64.72 | 65.44 | 65.44 | 0.71% | 30 |
| Jul 20, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -2.70% | - |
| Jul 17, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 2.24% | - |
| Jul 16, 2026 | 64.40 | 65.32 | 64.40 | 65.32 | 65.32 | 0.46% | 100 |
| Jul 15, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -1.43% | - |
| Jul 14, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.79% | - |
| Jul 13, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.40% | - |
| Jul 10, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.52% | - |
| Jul 9, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.71% | - |
| Jul 8, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.41% | - |
| Jul 7, 2026 | 63.80 | 65.30 | 63.80 | 65.30 | 65.30 | 0.86% | 15 |
| Jul 6, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.64% | - |
| Jul 3, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 3.53% | - |
| Jul 2, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.19% | - |
| Jul 1, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -2.66% | - |
| Jun 30, 2026 | 64.08 | 64.78 | 64.08 | 64.78 | 64.78 | 0.34% | 2 |
| Jun 29, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 1.03% | - |
| Jun 26, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.22% | - |
| Jun 25, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 1.69% | - |
| Jun 24, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.71% | - |
| Jun 23, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -3.01% | - |
| Jun 22, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.19 | 1.54% | - |
| Jun 19, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.22 | -1.15% | - |
| Jun 18, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 63.95 | -1.35% | - |
| Jun 17, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 64.83 | 0.55% | - |