Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 67.64
+2.24 (3.43%)
At close: Oct 23, 2026
FRA:0R6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 3.43% | - |
| Oct 22, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.89% | - |
| Oct 21, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 1.06% | - |
| Oct 20, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -1.05% | - |
| Oct 19, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 1.25% | - |
| Oct 16, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 2.43% | - |
| Oct 15, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1.29% | - |
| Oct 14, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.99% | - |
| Oct 13, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.60% | - |
| Oct 12, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.83% | - |
| Oct 9, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.82% | - |
| Oct 8, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.93% | - |
| Oct 7, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.10% | - |
| Oct 6, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.03% | - |
| Oct 5, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.36% | - |
| Oct 2, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.93% | - |
| Oct 1, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.76% | - |
| Sep 30, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.41% | - |
| Sep 29, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.38% | - |
| Sep 28, 2026 | 62.48 | 62.48 | 62.46 | 62.46 | 62.46 | 0.51% | 20 |
| Sep 25, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.61% | - |
| Sep 24, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.29% | - |
| Sep 23, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.54% | - |
| Sep 22, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.29% | - |
| Sep 21, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.51% | - |
| Sep 18, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.55% | - |
| Sep 17, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.17 | -0.77% | - |
| Sep 16, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 64.67 | -3.86% | - |
| Sep 15, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.27 | 0.68% | - |
| Sep 14, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 66.81 | 2.40% | 34 |
| Sep 11, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.24 | -0.57% | - |
| Sep 10, 2026 | 66.12 | 66.20 | 66.12 | 66.20 | 65.62 | -1.22% | 310 |
| Sep 9, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.43 | -2.10% | - |
| Sep 8, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 67.86 | 0.06% | - |
| Sep 7, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 67.82 | -0.32% | - |
| Sep 4, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.04 | 1.21% | - |
| Sep 3, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.23 | 0.89% | - |
| Sep 2, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 66.63 | 0.51% | - |
| Sep 1, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.30 | -0.33% | - |
| Aug 31, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 66.51 | 0.51% | - |
| Aug 28, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.18 | -0.98% | - |
| Aug 27, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 66.83 | -3.13% | - |
| Aug 26, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.99 | -0.68% | - |
| Aug 25, 2026 | 69.50 | 70.08 | 69.50 | 70.08 | 69.47 | 0.83% | 75 |
| Aug 24, 2026 | 68.82 | 69.50 | 68.82 | 69.50 | 68.89 | 2.57% | 250 |
| Aug 21, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.17 | 3.10% | - |
| Aug 20, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.15 | 0.03% | - |
| Aug 19, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.13 | -0.85% | - |
| Aug 18, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 65.68 | -2.84% | - |
| Aug 17, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.60 | 0.74% | 150 |