The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 13.80
-0.10 (-0.72%)
At close: Apr 23, 2026
FRA:26R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Apr 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Apr 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Apr 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.82 | 2.90% | - |
| Apr 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | - | - |
| Apr 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 0.73% | - |
| Apr 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.33 | 0.74% | - |
| Apr 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.23 | - | - |
| Apr 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.23 | -1.45% | - |
| Apr 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 2.22% | - |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.14 | 2.27% | - |
| Apr 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | -1.49% | - |
| Apr 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | 0.75% | - |
| Apr 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.94 | 3.10% | - |
| Apr 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | -3.73% | - |
| Mar 31, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | -1.47% | - |
| Mar 30, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.23 | 4.62% | 45 |
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | -1.52% | - |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | 0.76% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.75 | -1.50% | - |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.94 | -2.21% | - |
| Mar 23, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.23 | 1.49% | 8 |
| Mar 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | - | - |
| Mar 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | -2.90% | - |
| Mar 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | - | - |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | - | - |
| Mar 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | - | - |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | -2.13% | - |
| Mar 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.72 | 2.17% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 1.47% | - |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.23 | -5.56% | - |
| Mar 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.01 | 0.70% | - |
| Mar 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.92 | -2.05% | - |
| Mar 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.21 | 2.82% | - |
| Mar 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.82 | 2.90% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 1.47% | - |
| Mar 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.23 | -1.45% | - |
| Feb 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 0.73% | - |
| Feb 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.33 | -2.84% | - |
| Feb 25, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 13.72 | 4.44% | 22 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.14 | - | - |
| Feb 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.14 | -2.17% | - |
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | -1.43% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | -1.41% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.82 | 1.43% | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | - | - |
| Feb 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | -1.41% | - |
| Feb 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.82 | -2.74% | - |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.21 | - | - |
| Feb 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.21 | 0.69% | - |