Remedy Entertainment Oyj (FRA:8P8)
Germany · Delayed Price · Currency is EUR 17.90
+0.62 (3.59%)
At close: Aug 26, 2026
FRA:8P8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.59% | - |
| Aug 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% | - |
| Aug 24, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.94% | - |
| Aug 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.61% | - |
| Aug 20, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.46% | - |
| Aug 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.46% | - |
| Aug 18, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% | - |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.11% | - |
| Aug 14, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.16% | - |
| Aug 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 3.61% | - |
| Aug 12, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 9.33% | - |
| Aug 11, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -5.58% | - |
| Aug 10, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.37% | - |
| Aug 7, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - | - |
| Aug 6, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.89% | - |
| Aug 5, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.12% | - |
| Aug 4, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.88% | - |
| Aug 3, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.92% | - |
| Jul 31, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 3.31% | - |
| Jul 30, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 3.28% | - |
| Jul 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% | - |
| Jul 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.14% | - |
| Jul 27, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.82% | - |
| Jul 24, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -2.93% | - |
| Jul 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.76% | - |
| Jul 22, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% | - |
| Jul 21, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.08% | - |
| Jul 20, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.67% | - |
| Jul 17, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 5.36% | - |
| Jul 16, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 5.35% | - |
| Jul 15, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.03% | - |
| Jul 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jul 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% | - |
| Jul 10, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.73% | - |
| Jul 9, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 3.02% | - |
| Jul 8, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.19% | - |
| Jul 7, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.98% | - |
| Jul 6, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.00% | - |
| Jul 3, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.72% | - |
| Jul 2, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.94% | - |
| Jul 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.19% | - |
| Jun 30, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.68% | - |
| Jun 29, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.26% | - |
| Jun 26, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 3.15% | - |
| Jun 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% | - |
| Jun 24, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.81% | - |
| Jun 23, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.36% | - |
| Jun 22, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Jun 19, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.14% | - |
| Jun 18, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.37% | - |