Modivo S.A. (FRA:6RK)
Germany · Delayed Price · Currency is EUR 21.48
-1.75 (-7.53%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:6RK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -7.53% | 115 |
| Oct 22, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 5.26% | - |
| Oct 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 5.55% | - |
| Oct 20, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.05% | - |
| Oct 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.67% | - |
| Oct 16, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.72% | - |
| Oct 15, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.05% | - |
| Oct 14, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.06% | - |
| Oct 13, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.58% | - |
| Oct 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.86% | - |
| Oct 9, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.83% | - |
| Oct 8, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.86% | - |
| Oct 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.66% | - |
| Oct 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.73% | - |
| Oct 5, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 5.66% | - |
| Oct 2, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.66% | - |
| Oct 1, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -2.64% | - |
| Sep 30, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.32% | - |
| Sep 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.71% | - |
| Sep 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -3.41% | - |
| Sep 25, 2026 | 20.88 | 21.42 | 20.88 | 21.42 | 21.42 | -1.74% | 115 |
| Sep 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% | - |
| Sep 23, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 3.31% | - |
| Sep 22, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 6.53% | - |
| Sep 21, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.67% | - |
| 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% | - |