R.E.A. Holdings plc (FRA:BY0)
Germany · Delayed Price · Currency is EUR 1.350
+0.030 (2.27%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:BY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 200 |
| Oct 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Oct 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Oct 20, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 4.17% | 200 |
| Oct 19, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Oct 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Oct 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Oct 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 12, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | - |
| Oct 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Oct 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 5, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 2, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -3.08% | - |
| Oct 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | - |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Sep 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 28, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| Sep 25, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 23, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Sep 22, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 21, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Sep 18, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Sep 17, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 6.47% | - |
| Sep 16, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Sep 15, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | - |
| Sep 14, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Sep 11, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | - |
| Sep 10, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 8, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Sep 7, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | - |
| Sep 4, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Aug 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Aug 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Aug 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Aug 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |