Europris ASA (FRA:2RG)
Germany · Delayed Price · Currency is EUR 8.30
-0.02 (-0.24%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:2RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | -0.24% | - |
| Jun 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.77% | - |
| Jun 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% | - |
| May 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| May 28, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% | - |
| May 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.41% | - |
| May 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 3.08% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | - |
| May 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | - |
| May 21, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | - |
| May 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.05% | - |
| May 19, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.36% | - |
| May 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% | - |
| May 15, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.67% | - |
| May 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.07% | - |
| May 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.72% | - |
| May 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.49% | - |
| May 11, 2026 | 8.46 | 8.59 | 8.46 | 8.59 | 8.59 | -0.23% | 500 |
| May 8, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.94% | - |
| May 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.19% | - |
| May 6, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.47% | - |
| May 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.17% | - |
| May 4, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Apr 30, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.10% | - |
| Apr 29, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.67 | 0.45% | - |
| Apr 28, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.63 | -4.06% | - |
| Apr 27, 2026 | 9.06 | 9.35 | 9.06 | 9.35 | 8.99 | 4.70% | 209 |
| Apr 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.59 | 4.08% | - |
| Apr 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.25 | - | - |
| Apr 22, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.25 | 0.82% | - |
| Apr 21, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.18 | 2.41% | - |
| Apr 20, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 7.99 | 1.09% | - |
| Apr 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.91 | -0.36% | - |
| Apr 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.93 | 0.36% | - |
| Apr 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.91 | 0.12% | - |
| Apr 14, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.90 | -1.20% | - |
| Apr 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 7.99 | 0.48% | - |
| Apr 10, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 7.95 | -0.24% | - |
| Apr 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 7.97 | -0.24% | - |
| Apr 8, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 7.99 | 0.36% | - |
| Apr 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.96 | 0.73% | - |
| Apr 2, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.91 | 2.24% | - |
| Apr 1, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.73 | 3.08% | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.50 | 0.52% | - |
| Mar 30, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.46 | -2.14% | - |
| Mar 27, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.63 | 3.26% | - |
| Mar 26, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.39 | -0.65% | - |
| Mar 25, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.43 | -0.13% | - |
| Mar 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.44 | -0.13% | - |
| Mar 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.45 | -3.25% | - |