Aktieselskabet Schouw & Co. (FRA:5RF)
Germany · Delayed Price · Currency is EUR 86.90
-0.80 (-0.91%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:5RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | - | 0.34% | - |
| Apr 22, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.23% | - |
| Apr 21, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.90% | - |
| Apr 20, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 3.03% | - |
| Apr 17, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -3.16% | - |
| Apr 16, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 86.33 | -0.67% | - |
| Apr 15, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 86.91 | 0.45% | - |
| Apr 14, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 86.52 | 0.23% | - |
| Apr 13, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 86.33 | 0.68% | - |
| Apr 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.74 | -1.12% | - |
| Apr 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 86.72 | 2.06% | - |
| Apr 8, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 84.96 | -1.36% | - |
| Apr 7, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 86.13 | - | - |
| Apr 2, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 86.13 | 0.91% | - |
| Apr 1, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 85.35 | 0.23% | - |
| Mar 31, 2026 | 87.00 | 87.40 | 87.00 | 87.40 | 85.16 | 1.86% | 29 |
| Mar 30, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 83.60 | 0.70% | - |
| Mar 27, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 83.01 | -0.23% | - |
| Mar 26, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 83.21 | 2.64% | - |
| Mar 25, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 81.06 | -0.83% | - |
| Mar 24, 2026 | 81.60 | 83.90 | 81.60 | 83.90 | 81.75 | 1.57% | 70 |
| Mar 23, 2026 | 80.30 | 82.60 | 80.30 | 82.60 | 80.48 | 2.23% | 70 |
| Mar 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 78.73 | -2.42% | - |
| Mar 19, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 80.67 | 0.12% | - |
| Mar 18, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 80.58 | -0.60% | - |
| Mar 17, 2026 | 83.10 | 83.20 | 83.10 | 83.20 | 81.06 | -1.30% | 100 |
| Mar 16, 2026 | 83.60 | 84.30 | 83.60 | 84.30 | 82.14 | 0.48% | 60 |
| Mar 13, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 81.75 | -1.53% | - |
| Mar 12, 2026 | 84.80 | 85.20 | 84.80 | 85.20 | 83.01 | 0.95% | 250 |
| Mar 11, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 82.23 | 1.69% | - |
| Mar 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 80.87 | -1.54% | - |
| Mar 9, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 82.14 | -0.47% | - |
| Mar 6, 2026 | 83.00 | 84.70 | 83.00 | 84.70 | 82.53 | -3.75% | 250 |
| Mar 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.74 | 2.33% | - |
| Mar 4, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 83.79 | -3.48% | - |
| Mar 3, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 86.81 | -1.66% | - |
| Mar 2, 2026 | 89.90 | 90.60 | 89.90 | 90.60 | 88.27 | -0.11% | 50 |
| Feb 27, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 88.37 | -1.09% | - |
| Feb 26, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 89.35 | -1.29% | - |
| Feb 25, 2026 | 91.90 | 92.90 | 91.90 | 92.90 | 90.51 | 1.09% | 4 |
| Feb 24, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 89.54 | -0.65% | - |
| Feb 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 90.13 | - | - |
| Feb 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 90.13 | -0.86% | - |
| Feb 19, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 90.90 | -0.74% | - |
| Feb 18, 2026 | 93.50 | 94.00 | 93.50 | 94.00 | 91.59 | - | 3 |
| Feb 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 91.59 | 0.11% | - |
| Feb 16, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 91.49 | -0.53% | - |
| Feb 13, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 91.98 | 0.96% | - |
| Feb 12, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 91.10 | -0.64% | - |
| Feb 11, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 91.68 | 0.86% | - |