Rightmove plc (FRA:3JDA)
Germany · Delayed Price · Currency is EUR 6.58
+0.29 (4.54%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:3JDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.54% | 12,500 |
| Oct 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.90% | - |
| Oct 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.03% | - |
| Oct 20, 2026 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 0.74% | - |
| Oct 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.51% | - |
| Oct 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.03% | - |
| Oct 15, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.79% | - |
| Oct 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.60% | - |
| Oct 13, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.52% | - |
| Oct 12, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.39% | - |
| Oct 9, 2026 | 5.65 | 5.71 | 5.65 | 5.71 | 5.71 | 7.78% | - |
| Oct 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.60% | - |
| Oct 7, 2026 | 5.20 | 5.33 | 5.20 | 5.33 | 5.33 | 3.58% | - |
| Oct 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.11% | - |
| Oct 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.12% | - |
| Oct 2, 2026 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | 0.97% | - |
| Oct 1, 2026 | 5.10 | 5.17 | 5.10 | 5.16 | 5.16 | 1.82% | - |
| Sep 30, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.36% | - |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.75% | - |
| Sep 28, 2026 | 5.05 | 5.44 | 5.05 | 5.09 | 5.09 | 1.27% | 12,500 |
| Sep 25, 2026 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | -4.70% | - |
| Sep 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -6.05% | - |
| Sep 23, 2026 | 5.52 | 5.66 | 5.48 | 5.66 | 5.61 | 2.57% | 555 |
| Sep 22, 2026 | 5.75 | 5.75 | 5.52 | 5.52 | 5.47 | -2.30% | - |
| Sep 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -0.46% | - |
| Sep 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | -1.66% | - |
| Sep 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | 0.91% | - |
| Sep 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 1.35% | - |
| Sep 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | 3.52% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | 2.41% | - |
| Sep 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.28 | -1.11% | - |
| Sep 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.34 | 0.37% | - |
| Sep 9, 2026 | 5.61 | 5.61 | 5.36 | 5.36 | 5.32 | -3.07% | - |
| Sep 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | -1.88% | - |
| Sep 7, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | -2.32% | - |
| Sep 4, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | 4.26% | - |
| Sep 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | -2.50% | - |
| Sep 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -2.14% | - |
| Sep 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -1.02% | - |
| Aug 31, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | -1.05% | - |
| Aug 28, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | 0.95% | - |
| Aug 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.82 | -0.78% | - |
| Aug 26, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.86 | 2.39% | - |
| Aug 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.73 | -2.50% | - |
| Aug 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | 3.71% | - |
| Aug 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -2.53% | - |
| Aug 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | 2.27% | - |
| Aug 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | -1.14% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -1.46% | - |
| Aug 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.83 | 3.78% | - |