Relais Group Oyj (FRA:DS9)
Germany · Delayed Price · Currency is EUR 11.90
-0.15 (-1.24%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:DS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -1.24% | 180 |
| Oct 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Oct 21, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Oct 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 19, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | - |
| Oct 15, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | - |
| Oct 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 12, 2026 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -1.23% | - |
| Oct 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.80% | - |
| Oct 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | - |
| Oct 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.94% | - |
| Oct 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 5, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 3.20% | - |
| Oct 2, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Oct 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| Sep 30, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Sep 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 28, 2026 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | - | 180 |
| Sep 25, 2026 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Sep 24, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Sep 23, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 22, 2026 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Sep 21, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 4.48% | - |
| Sep 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Sep 17, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 4.48% | - |
| Sep 16, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | - |
| Sep 15, 2026 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -1.86% | - |
| Sep 14, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -4.61% | - |
| Sep 11, 2026 | 13.15 | 14.10 | 13.15 | 14.10 | 14.10 | 7.22% | - |
| Sep 10, 2026 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | -1.87% | - |
| Sep 9, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 8, 2026 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -1.82% | - |
| Sep 7, 2026 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -0.72% | - |
| Sep 4, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% | - |
| Sep 3, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Sep 2, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% | - |
| Sep 1, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Aug 31, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 0.36% | - |
| Aug 28, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Aug 27, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 0.72% | - |
| Aug 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| 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 | - | - |