Rithm Property Trust Inc. (FRA:45R0)
Germany · Delayed Price · Currency is EUR 10.10
+0.60 (6.32%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:45R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.32% | - |
| Oct 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Oct 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Oct 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | - |
| Oct 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Oct 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Oct 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Oct 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Oct 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Oct 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Oct 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.70% | - |
| Oct 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Sep 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Sep 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Sep 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Sep 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Sep 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Sep 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Sep 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Sep 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Aug 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |