Real REMAX Group Inc. (FRA:A42J52)
Germany · Delayed Price · Currency is EUR 21.00
-0.60 (-2.78%)
At close: Aug 24, 2026
FRA:A42J52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Aug 21, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 20, 2026 | 22.80 | 22.80 | 21.00 | 21.80 | 21.80 | 2.83% | - |
| Aug 19, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | 7.61% | - |
| Aug 18, 2026 | 20.40 | 20.40 | 18.80 | 19.70 | 19.70 | 4.79% | - |
| Aug 17, 2026 | 20.80 | 20.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Aug 14, 2026 | 20.00 | 20.00 | 18.80 | 19.50 | 19.50 | 3.17% | - |
| Aug 13, 2026 | 19.90 | 19.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 12, 2026 | 19.00 | 19.00 | 18.20 | 18.90 | 18.90 | 8.00% | - |
| Aug 11, 2026 | 17.70 | 17.70 | 17.00 | 17.50 | 17.50 | 2.34% | - |
| Aug 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 19.58% | - |
| Aug 6, 2026 | 15.20 | 15.20 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Aug 5, 2026 | 15.00 | 15.00 | 14.10 | 14.10 | 14.10 | 6.02% | - |
| Aug 4, 2026 | 14.20 | 14.20 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Aug 3, 2026 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jul 31, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | - | 30 |
| Jul 30, 2026 | 14.40 | 14.40 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Jul 29, 2026 | 15.30 | 15.30 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jul 28, 2026 | 15.50 | 15.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jul 27, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 24, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -9.62% | - |
| Jul 23, 2026 | 16.80 | 16.80 | 15.60 | 15.60 | 15.60 | -5.45% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 21, 2026 | 17.40 | 17.40 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jul 20, 2026 | 17.90 | 17.90 | 17.00 | 17.20 | 17.20 | -1.15% | - |
| Jul 17, 2026 | 18.80 | 18.80 | 17.20 | 17.40 | 17.40 | -4.40% | - |
| Jul 16, 2026 | 19.00 | 19.00 | 18.10 | 18.20 | 18.20 | 9.64% | - |
| Jul 15, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Jul 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -6.74% | - |
| Jul 10, 2026 | 17.80 | 17.80 | 16.20 | 17.80 | 17.80 | -1.66% | - |
| Jul 9, 2026 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jul 8, 2026 | 18.80 | 18.80 | 18.10 | 18.20 | 18.20 | 2.25% | - |
| Jul 7, 2026 | 17.30 | 18.00 | 17.30 | 17.80 | 17.80 | -0.56% | - |
| Jul 6, 2026 | 18.90 | 18.90 | 17.10 | 17.90 | 17.90 | -1.65% | - |
| Jul 3, 2026 | 18.80 | 18.80 | 17.20 | 18.20 | 18.20 | 12.35% | - |
| Jul 2, 2026 | 17.40 | 17.40 | 16.20 | 16.20 | 16.20 | 7.28% | - |
| Jul 1, 2026 | 13.90 | 15.60 | 13.90 | 15.10 | 15.10 | -1.31% | - |
| Jun 30, 2026 | 16.40 | 16.40 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Jun 29, 2026 | 16.20 | 16.20 | 15.00 | 15.00 | 15.00 | 5.63% | - |
| Jun 26, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | - |
| Jun 25, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -1.41% | 10 |
| Jun 24, 2026 | 15.30 | 15.30 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jun 23, 2026 | 15.20 | 15.20 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jun 22, 2026 | 15.70 | 15.70 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Jun 19, 2026 | 15.60 | 15.60 | 14.00 | 14.70 | 14.70 | 3.52% | - |
| Jun 18, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Jun 17, 2026 | 14.70 | 14.70 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jun 16, 2026 | 13.00 | 13.90 | 13.00 | 13.50 | 13.50 | 2.27% | - |
| Jun 15, 2026 | 14.40 | 14.40 | 13.20 | 13.20 | 13.20 | 0.76% | - |