Reworld Media Société Anonyme (FRA:6H1)
Germany · Delayed Price · Currency is EUR 1.696
-0.032 (-1.85%)
At close: Jan 28, 2026
FRA:6H1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | - |
| Jan 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | - |
| Jan 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.05% | - |
| Jan 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.27% | - |
| Jan 23, 2026 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 3.80% | 10 |
| Jan 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -8.03% | - |
| Jan 21, 2026 | 1.31 | 1.72 | 1.31 | 1.72 | 1.72 | 28.59% | 1,000 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.31% | - |
| Jan 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.42% | - |
| Jan 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.20% | - |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.82% | - |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.42% | - |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.20% | - |
| Jan 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.22% | - |
| Jan 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.37% | - |
| Jan 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.28% | - |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.42% | - |
| Jan 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jan 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.50% | - |
| Jan 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.54% | - |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.63% | - |
| Dec 29, 2025 | 1.43 | 1.60 | 1.43 | 1.60 | 1.60 | 14.12% | 15,116 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.31% | - |
| Dec 22, 2025 | 1.39 | 1.57 | 1.39 | 1.55 | 1.55 | 12.03% | 19,874 |
| Dec 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.05% | - |
| Dec 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.93% | - |
| Dec 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.79% | - |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.44% | - |
| Dec 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.12% | - |
| Dec 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Dec 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 8.39% | - |
| Dec 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.84% | - |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.20% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.97% | - |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.40% | - |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.76% | - |
| Nov 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.14% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.03% | - |