Resorttrust, Inc. (FRA:5FY)
Germany · Delayed Price · Currency is EUR 8.70
+0.05 (0.58%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:5FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | - | 0.58% | - |
| Jun 2, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | - |
| Jun 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| May 29, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| May 28, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| May 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.80% | - |
| May 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| May 21, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| May 20, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| May 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| May 18, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| May 15, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 2.23% | - |
| May 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| May 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| May 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| May 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| May 8, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| May 7, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| May 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 5, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| May 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 30, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.09% | - |
| Apr 29, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Apr 28, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Apr 27, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Apr 24, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 23, 2026 | 9.10 | 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 | -4.62% | - |
| 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% | - |