Resorttrust, Inc. (FRA:5FY)
Germany · Delayed Price · Currency is EUR 9.10
0.00 (0.00%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:5FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | - | -1.62% | - |
| Apr 22, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Apr 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Apr 17, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -1.56% | - |
| Apr 16, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Apr 14, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | - |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Apr 10, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Apr 9, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Apr 8, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 2.60% | - |
| Apr 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Apr 2, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Mar 31, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Mar 30, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -5.50% | - |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | - |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 0.50% | - |
| Mar 25, 2026 | 9.95 | 10.40 | 9.95 | 9.95 | 9.86 | 0.51% | 500 |
| Mar 24, 2026 | 9.90 | 10.40 | 9.90 | 9.90 | 9.81 | 2.59% | 1,000 |
| Mar 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -1.53% | - |
| Mar 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | -0.51% | - |
| Mar 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -2.48% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 1.51% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.86 | -0.50% | - |
| Mar 13, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.91 | 0.50% | - |
| Mar 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -2.45% | - |
| Mar 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 0.99% | - |
| Mar 10, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.01 | - | - |
| Mar 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Mar 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -0.97% | - |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 1.98% | - |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Mar 3, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | -0.98% | - |
| Mar 2, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.11 | - | - |
| Feb 27, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.11 | 0.99% | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 1.00% | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.91 | - | - |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -0.99% | - |
| Feb 23, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | 1.00% | - |
| Feb 20, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.91 | -0.99% | - |
| Feb 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 2.54% | - |
| Feb 18, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.76 | 0.51% | - |
| Feb 17, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.71 | -1.51% | - |
| Feb 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 3.65% | - |
| Feb 13, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.51 | -1.54% | - |
| Feb 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | -1.02% | - |
| Feb 11, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.76 | 1.03% | - |