Rightmove plc (FRA:3JDA)
Germany · Delayed Price · Currency is EUR 4.907
+0.095 (1.97%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:3JDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1.97% | - |
| Jun 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.19% | - |
| Jun 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.18% | 1,500 |
| May 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.95% | - |
| May 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.68% | - |
| May 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.53% | - |
| May 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.14% | - |
| May 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 7.81% | - |
| May 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.06% | - |
| May 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.53% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.01% | - |
| May 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.63% | - |
| May 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -5.62% | - |
| May 14, 2026 | 4.69 | 4.84 | 4.69 | 4.84 | 4.84 | 3.18% | 300 |
| May 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.93% | - |
| May 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.92% | - |
| May 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.46% | - |
| May 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.66% | - |
| May 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.85% | - |
| May 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.34% | - |
| May 5, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | - | 300 |
| May 4, 2026 | 4.83 | 5.00 | 4.83 | 5.00 | 5.00 | 1.63% | 200 |
| Apr 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.12% | - |
| Apr 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.26% | - |
| Apr 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.86% | - |
| Apr 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.83% | - |
| Apr 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.27% | - |
| Apr 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.44% | - |
| Apr 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.03 | 0.24% | - |
| Apr 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | -1.51% | - |
| Apr 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | 3.07% | - |
| Apr 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.95 | 1.85% | - |
| Apr 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | 1.84% | - |
| Apr 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -1.34% | - |
| Apr 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | 1.07% | - |
| Apr 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | 0.29% | - |
| Apr 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -1.36% | - |
| Apr 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | -3.86% | - |
| Apr 8, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.03 | 5.06% | - |
| Apr 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 4.74% | - |
| Apr 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | -4.13% | - |
| Apr 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 2.54% | - |
| Mar 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 2.61% | - |
| Mar 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | -1.71% | - |
| Mar 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Mar 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -2.50% | - |
| Mar 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Mar 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -1.64% | - |
| Mar 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | -2.40% | - |