Rightmove plc (FRA:3JDA)
Germany · Delayed Price · Currency is EUR 4.941
-0.115 (-2.27%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:3JDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | - | -1.06% | - |
| 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% | - |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 0.40% | - |
| Mar 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | -3.30% | - |
| Mar 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | 1.98% | - |
| Mar 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | -3.81% | - |
| Mar 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 2.94% | - |
| Mar 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | -1.92% | - |
| Mar 12, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.12 | 1.96% | 20 |
| Mar 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | -1.92% | - |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | 1.96% | - |
| Mar 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | -3.77% | - |
| Mar 6, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.22 | 7.72% | 185 |
| Mar 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | 2.50% | - |
| Mar 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -2.44% | - |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | 1.65% | - |
| Mar 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 3.42% | - |
| Feb 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | 0.43% | - |
| Feb 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | -0.43% | - |
| Feb 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -1.68% | - |
| Feb 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.65% | - |
| Feb 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 0.41% | - |
| Feb 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | 0.42% | - |
| Feb 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -1.64% | - |
| Feb 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 1.67% | - |
| Feb 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -0.41% | - |
| Feb 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -2.03% | - |
| Feb 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -1.20% | - |
| Feb 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | 1.22% | - |