Rightmove plc (FRA:3JDA)
Germany · Delayed Price · Currency is EUR 5.12
-0.06 (-1.08%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:3JDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.08% | - |
| Jul 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.31% | - |
| Jul 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.45% | - |
| Jul 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.00% | - |
| Jul 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.31% | - |
| Jul 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.18% | - |
| Jul 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.75% | - |
| Jul 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.18% | - |
| Jul 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | - |
| Jul 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.05% | - |
| Jul 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.66% | - |
| Jul 3, 2026 | 5.22 | 5.22 | 5.16 | 5.17 | 5.17 | -0.81% | - |
| Jul 2, 2026 | 5.18 | 5.25 | 5.18 | 5.21 | 5.21 | 4.33% | - |
| Jul 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.23% | - |
| Jun 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.49% | - |
| Jun 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.51% | - |
| Jun 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.50% | - |
| Jun 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% | - |
| Jun 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.22% | - |
| Jun 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.51% | - |
| Jun 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.17% | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.13% | - |
| Jun 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.48% | - |
| Jun 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.10% | - |
| Jun 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.12% | - |
| Jun 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.99% | - |
| Jun 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.02% | - |
| Jun 11, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.71% | - |
| Jun 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.35% | - |
| Jun 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.96% | - |
| Jun 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.31% | - |
| Jun 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.60% | - |
| Jun 4, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.84% | - |
| Jun 3, 2026 | 4.91 | 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% | - |