Relais Group Oyj (FRA:DS9)
Germany · Delayed Price · Currency is EUR 13.90
-0.10 (-0.71%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | - |
| Aug 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Aug 21, 2026 | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | 1.06% | - |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Aug 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 14, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | -1.03% | - |
| Aug 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.19% | - |
| Aug 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Aug 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Aug 10, 2026 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 2.55% | - |
| Aug 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | - |
| Aug 6, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 4, 2026 | 14.20 | 14.20 | 13.65 | 13.65 | 13.65 | -4.55% | - |
| Aug 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jul 31, 2026 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Jul 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.85% | - |
| Jul 27, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 24, 2026 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | -1.81% | - |
| Jul 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% | - |
| Jul 22, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.80% | - |
| Jul 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 20, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 17, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Jul 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.25% | - |
| Jul 14, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Jul 13, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.07% | - |
| Jul 10, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 1.82% | - |
| Jul 9, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Jul 8, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Jul 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 3, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | - | - |
| Jul 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.14% | - |
| Jul 1, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 26, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | 2.49% | - |
| Jun 25, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Jun 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.71% | - |
| Jun 23, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Jun 22, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 0.71% | - |
| Jun 19, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Jun 18, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.71% | - |
| Jun 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.39% | - |