Reworld Media Société Anonyme (FRA:6H1)
Germany · Delayed Price · Currency is EUR 1.420
-0.054 (-3.66%)
At close: Mar 27, 2026
FRA:6H1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.66% | - |
| Mar 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.22% | - |
| Mar 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.46% | - |
| Mar 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.57% | - |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.72% | - |
| Mar 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.55% | - |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.34% | - |
| Mar 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.76% | - |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.37% | - |
| Mar 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.41% | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | - |
| Mar 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Mar 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Mar 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.86% | - |
| Mar 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | - |
| Mar 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.83% | - |
| Mar 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.45% | - |
| Mar 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 8.60% | - |
| Feb 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.69% | - |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.66% | - |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.43% | - |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Feb 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Feb 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.48% | - |
| Feb 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.63% | - |
| Feb 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.41% | - |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.54% | - |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | - |
| Feb 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.56% | - |
| Feb 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.90% | - |
| Feb 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Feb 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.67% | - |
| Feb 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Feb 2, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -3.55% | 350 |
| 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% | - |