Reading International, Inc. (FRA:46B)
Germany · Delayed Price · Currency is EUR 0.6800
+0.0250 (3.82%)
At close: Jan 2, 2026
Reading International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.36% | - |
| Jan 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.26% | - |
| Jan 7, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.76% | - |
| Jan 6, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jan 5, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 6.62% | - |
| Jan 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.82% | - |
| Dec 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.68% | - |
| Dec 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Dec 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Dec 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -6.12% | - |
| Dec 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Dec 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Dec 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Dec 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Dec 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.96% | - |
| Dec 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -58.42% | - |
| Dec 11, 2025 | 1.16 | 1.84 | 1.16 | 1.84 | 1.84 | 123.03% | 3,258 |
| Dec 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.23% | - |
| Dec 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.12% | - |
| Dec 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Dec 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.78% | - |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.68% | - |
| Nov 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Nov 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 8.38% | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.91% | - |
| Nov 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Nov 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.57% | - |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.94% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.35% | - |
| Nov 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.29% | - |
| Nov 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Nov 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Nov 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |