Rathbones Group Plc (FRA:0U5)
Germany · Delayed Price · Currency is EUR 20.00
+1.40 (7.53%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:0U5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 7.53% | 50 |
| Oct 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Oct 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 19, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Oct 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 12, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 4.02% | - |
| Oct 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 5, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 24, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Sep 23, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Sep 22, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 21, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.20% | - |
| Sep 18, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 15, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 14, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 11, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Sep 10, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 9, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Sep 8, 2026 | 18.80 | 20.20 | 18.80 | 19.00 | 19.00 | 1.06% | 50 |
| Sep 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 4, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | - |