The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 16.90
-0.21 (-1.21%)
At close: Jul 20, 2026
FRA:26R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Jul 16, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jul 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jul 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jul 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jul 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Jul 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jul 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jul 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jul 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jun 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jun 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jun 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Jun 22, 2026 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 2.87% | 257 |
| Jun 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jun 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jun 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Jun 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Jun 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jun 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jun 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jun 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Jun 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jun 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jun 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jun 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| May 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| May 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| May 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| May 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| May 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| May 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| May 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| May 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| May 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| May 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| May 13, 2026 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 1.82% | 250 |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |