The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 15.20
+0.50 (3.40%)
At close: Oct 23, 2026
FRA:26R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Oct 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Oct 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -10.06% | - |
| Oct 16, 2026 | 16.00 | 17.30 | 16.00 | 17.30 | 16.90 | 10.90% | 500 |
| Oct 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | -6.02% | - |
| Oct 14, 2026 | 15.60 | 16.60 | 15.60 | 16.60 | 16.22 | 6.41% | 300 |
| Oct 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | 3.31% | - |
| Oct 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | 0.67% | - |
| Oct 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.65 | -0.66% | - |
| Oct 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | 0.67% | - |
| Oct 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.65 | 2.74% | - |
| Oct 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.26 | -3.95% | - |
| Oct 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.85 | 0.66% | - |
| Oct 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | -1.95% | - |
| Oct 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.04 | - | - |
| Sep 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.04 | -1.28% | - |
| Sep 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | - | - |
| Sep 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | -1.89% | - |
| Sep 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | 0.63% | - |
| Sep 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | -1.86% | - |
| Sep 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.73 | 1.90% | - |
| Sep 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | 0.64% | - |
| Sep 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.34 | -0.63% | - |
| Sep 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | 1.28% | - |
| Sep 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | -2.50% | - |
| Sep 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | 0.63% | - |
| Sep 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | 2.58% | - |
| Sep 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | -1.90% | - |
| Sep 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | 1.28% | - |
| Sep 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | -1.27% | - |
| Sep 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | -0.63% | - |
| Sep 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | -0.63% | - |
| Sep 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | 1.27% | - |
| Sep 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - | - |
| Sep 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | 1.28% | - |
| Sep 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | -0.64% | - |
| Sep 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.34 | -1.87% | - |
| Aug 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | 1.27% | - |
| Aug 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - | - |
| Aug 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - | - |
| Aug 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | -2.47% | - |
| Aug 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.83 | - | - |
| Aug 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.83 | 1.89% | - |
| Aug 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | -1.85% | - |
| Aug 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.83 | 1.25% | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | -5.33% | - |
| Aug 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.51 | 2.42% | - |
| Aug 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | -0.60% | - |