The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 13.00
-0.20 (-1.52%)
At close: Mar 27, 2026
FRA:26R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Mar 23, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 1.49% | 8 |
| Mar 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Mar 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Mar 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Mar 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Mar 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Mar 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Mar 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Mar 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Feb 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Feb 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Feb 25, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 4.44% | 22 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Feb 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Feb 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Feb 9, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 6.47% | 194 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | - |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | - |
| Feb 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Feb 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jan 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Jan 26, 2026 | 12.70 | 13.80 | 12.70 | 13.80 | 13.80 | 2.22% | 795 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | -1.46% | - |
| Jan 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.31 | 1.48% | - |
| Jan 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | -2.88% | - |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | - | - |
| Jan 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | 0.72% | - |