Reservoir Media, Inc. (FRA:0RL0)
Germany · Delayed Price · Currency is EUR 8.20
+0.05 (0.61%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0RL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 0.61% | 22 |
| Oct 22, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Oct 21, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 20, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Oct 19, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Oct 16, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 15, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 14, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 13, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 12, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 8, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 7, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 6, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Oct 1, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Sep 30, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 29, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.88% | - |
| Sep 28, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Sep 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Sep 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 22, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | - |
| Sep 21, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | - |
| Sep 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Sep 17, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.90% | - |
| Sep 16, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | - | - |
| Sep 15, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | - |
| Sep 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 11, 2026 | 7.35 | 7.95 | 7.35 | 7.95 | 7.95 | 8.16% | - |
| Sep 10, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Sep 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Sep 8, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Sep 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Sep 4, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Sep 3, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | - |
| Sep 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Sep 1, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | - |
| Aug 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Aug 26, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.84% | - |
| Aug 25, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Aug 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Aug 21, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Aug 20, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 19, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 17, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | - |