Reworld Media Société Anonyme (FRA:6H1)
Germany · Delayed Price · Currency is EUR 1.828
-0.177 (-8.83%)
At close: Jun 26, 2026
FRA:6H1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -8.83% | - |
| Jun 25, 2026 | 1.75 | 2.01 | 1.75 | 2.01 | 2.01 | 13.92% | 100 |
| Jun 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jun 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -11.00% | - |
| Jun 22, 2026 | 1.76 | 2.00 | 1.76 | 2.00 | 2.00 | 21.36% | 9 |
| Jun 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.26% | - |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | - |
| Jun 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.61% | - |
| Jun 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Jun 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | - |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Jun 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.38% | - |
| Jun 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.30% | - |
| Jun 8, 2026 | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | 18.28% | 196 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jun 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Jun 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.76% | - |
| Jun 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -12.24% | - |
| Jun 1, 2026 | 1.59 | 1.80 | 1.59 | 1.80 | 1.80 | 10.71% | 1,199 |
| May 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.14% | - |
| May 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | - |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.76% | - |
| May 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.51% | - |
| May 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.51% | - |
| May 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| May 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.50% | - |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| May 19, 2026 | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | 9.09% | 500 |
| May 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.16% | - |
| May 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.64% | - |
| May 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.53% | - |
| May 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.52% | - |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| May 7, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -7.91% | 6,243 |
| May 6, 2026 | 1.56 | 1.77 | 1.56 | 1.77 | 1.77 | 10.62% | 465 |
| May 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -12.66% | - |
| May 4, 2026 | 1.63 | 1.83 | 1.63 | 1.83 | 1.83 | 15.51% | 4 |
| Apr 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.23% | - |
| Apr 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.90% | - |
| Apr 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.71% | - |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Apr 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 22, 2026 | 1.82 | 1.96 | 1.75 | 1.75 | 1.75 | -1.02% | 3,006 |
| Apr 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.20% | - |
| Apr 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.49% | - |
| Apr 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.93% | - |