The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 15.80
-0.40 (-2.47%)
At close: Aug 26, 2026
FRA:26R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Aug 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Aug 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Aug 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.33% | - |
| Aug 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Aug 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Aug 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Aug 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Aug 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Aug 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 6.49% | - |
| Aug 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Aug 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.58% | - |
| Aug 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Aug 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Aug 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Jul 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Jul 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Jul 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jul 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jul 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jul 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.21% | - |
| Jul 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | 2.94% | - |
| Jul 16, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.62 | -0.58% | - |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.72 | -0.58% | - |
| Jul 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.81 | 1.78% | - |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.52 | 1.20% | - |
| Jul 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.32 | 1.21% | - |
| Jul 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.13 | 1.23% | - |
| Jul 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.93 | -3.55% | - |
| Jul 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.52 | -1.17% | - |
| Jul 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.72 | -1.16% | - |
| Jul 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.91 | -0.57% | - |
| Jul 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.01 | - | - |
| Jul 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.01 | -0.57% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | 0.57% | - |
| Jun 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.01 | - | - |
| Jun 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.01 | 0.58% | - |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.91 | -0.57% | - |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.01 | 2.96% | - |
| Jun 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.52 | -5.59% | - |
| Jun 22, 2026 | 17.10 | 17.90 | 17.10 | 17.90 | 17.50 | 2.87% | 257 |
| Jun 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.01 | 2.96% | - |
| Jun 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.52 | - | - |