Modivo S.A. (FRA:6RK)
Germany · Delayed Price · Currency is EUR 19.51
+0.03 (0.15%)
At close: Sep 18, 2026
FRA:6RK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% | - |
| Sep 17, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.99% | - |
| Sep 16, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.93% | - |
| Sep 15, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.53% | - |
| Sep 14, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.36% | - |
| Sep 11, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.45% | - |
| Sep 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.39% | - |
| Sep 9, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.54% | - |
| Sep 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 4.04% | - |
| Sep 7, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 2.88% | - |
| Sep 4, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.21% | - |
| Sep 3, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.44% | - |
| Sep 2, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.47% | - |
| Sep 1, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -3.31% | - |
| Aug 31, 2026 | 19.69 | 20.39 | 19.69 | 20.39 | 20.39 | 1.90% | 405 |
| Aug 28, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.77% | - |
| Aug 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% | - |
| Aug 26, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.19% | - |
| Aug 25, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% | - |
| Aug 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.98% | - |
| Aug 21, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.62% | - |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% | - |
| Aug 19, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.50% | - |
| Aug 18, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -2.17% | - |
| Aug 17, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.94% | - |
| Aug 14, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -3.26% | 50 |
| Aug 13, 2026 | 22.18 | 22.18 | 22.10 | 22.10 | 22.10 | 3.27% | 50 |
| Aug 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.33% | - |
| Aug 10, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -7.88% | - |
| Aug 7, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.66% | - |
| Aug 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.59% | - |
| Aug 5, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.30% | - |
| Aug 4, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.36% | - |
| Aug 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.05% | - |
| Jul 31, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.86% | - |
| Jul 30, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 4.01% | - |
| Jul 29, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.00% | - |
| Jul 28, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 3.22% | - |
| Jul 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.32% | - |
| Jul 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -4.17% | - |
| Jul 23, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% | - |
| Jul 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.44% | - |
| Jul 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.39% | - |
| Jul 20, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.21% | - |
| Jul 17, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.02% | - |
| Jul 16, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -4.22% | - |
| Jul 15, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.04% | - |
| Jul 14, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.50% | - |
| Jul 13, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.44% | - |