Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 66.82
-0.18 (-0.27%)
Last updated: Apr 23, 2026, 8:59 AM CET
FRA:0R6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 63.98 | 63.98 | 63.78 | 63.78 | 63.78 | -0.62% | - |
| Mar 19, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -2.16% | - |
| Mar 18, 2026 | 64.34 | 65.60 | 64.34 | 65.60 | 65.04 | 0.37% | 79 |
| Mar 17, 2026 | 64.56 | 65.36 | 64.56 | 65.36 | 64.80 | 0.71% | 25 |
| Mar 16, 2026 | 63.02 | 64.90 | 63.02 | 64.90 | 64.34 | 3.84% | 300 |
| Mar 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.96 | -1.73% | - |
| Mar 12, 2026 | 61.72 | 63.60 | 61.72 | 63.60 | 63.05 | 2.22% | 3 |
| Mar 11, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.68 | -0.42% | - |
| Mar 10, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 61.94 | - | - |
| Mar 9, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 61.94 | -0.79% | - |
| Mar 6, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.44 | 3.18% | - |
| Mar 5, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.52 | -0.88% | - |
| Mar 4, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.05 | 0.82% | - |
| Mar 3, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.55 | -0.42% | - |
| Mar 2, 2026 | 60.56 | 61.34 | 60.56 | 61.34 | 60.81 | 4.53% | 123 |
| Feb 27, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.18 | -0.61% | - |
| Feb 26, 2026 | 56.82 | 59.04 | 56.82 | 59.04 | 58.53 | 1.76% | 200 |
| Feb 25, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 57.52 | 1.47% | - |
| Feb 24, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 56.69 | -0.94% | - |
| Feb 23, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.22 | -0.72% | - |
| Feb 20, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 57.64 | -0.03% | - |
| Feb 19, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 57.66 | 1.29% | - |
| Feb 18, 2026 | 57.36 | 57.42 | 57.36 | 57.42 | 56.93 | 1.66% | - |
| Feb 17, 2026 | 55.66 | 56.48 | 55.66 | 56.48 | 55.99 | 1.62% | 53 |
| Feb 16, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.10 | -2.39% | - |
| Feb 13, 2026 | 55.80 | 56.94 | 55.80 | 56.94 | 56.45 | 0.42% | 100 |
| Feb 12, 2026 | 59.66 | 59.66 | 56.70 | 56.70 | 56.21 | -3.90% | 559 |
| Feb 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.49 | -0.64% | - |