Restaurant Brands International Inc. (FRA:0R6)
Germany · Delayed Price · Currency is EUR 63.18
-0.99 (-1.55%)
At close: Sep 18, 2026
FRA:0R6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.11 | 1.38% | 2 |
| Aug 13, 2026 | 64.74 | 66.78 | 64.74 | 66.78 | 66.20 | 5.53% | 10 |
| Aug 12, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 62.73 | -1.19% | - |
| Aug 11, 2026 | 62.82 | 64.04 | 62.82 | 64.04 | 63.48 | 0.60% | 100 |
| Aug 10, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.10 | 1.24% | - |
| Aug 7, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.33 | -2.30% | - |
| Aug 6, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 63.80 | 0.56% | - |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.44 | 0.79% | - |
| Aug 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.94 | -2.64% | - |
| Aug 3, 2026 | 63.44 | 65.22 | 63.44 | 65.22 | 64.65 | 2.07% | 6 |
| Jul 31, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.34 | -2.71% | - |
| Jul 30, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.11 | 0.52% | - |
| Jul 29, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 64.77 | 0.31% | - |
| Jul 28, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 64.57 | 3.30% | - |
| Jul 27, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.51 | -0.44% | - |
| Jul 24, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 62.79 | -0.44% | - |
| Jul 23, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.06 | -1.18% | - |
| Jul 22, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 63.82 | -1.62% | - |
| Jul 21, 2026 | 64.72 | 65.44 | 64.72 | 65.44 | 64.87 | 0.71% | 30 |
| Jul 20, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.41 | -2.70% | - |
| Jul 17, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.20 | 2.24% | - |
| Jul 16, 2026 | 64.40 | 65.32 | 64.40 | 65.32 | 64.75 | 0.46% | 100 |
| Jul 15, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 64.45 | -1.43% | - |
| Jul 14, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.38 | 0.79% | - |
| Jul 13, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 64.87 | 0.40% | - |