Relais Group Oyj (FRA:DS9)
Germany · Delayed Price · Currency is EUR 14.40
+0.35 (2.49%)
At close: Jun 26, 2026
FRA:DS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Jun 15, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | -0.35% | - |
| Jun 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 8, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Jun 5, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | - |
| Jun 4, 2026 | 15.80 | 15.80 | 15.05 | 15.05 | 15.05 | -4.75% | - |
| Jun 3, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 4.64% | - |
| Jun 2, 2026 | 14.85 | 15.10 | 14.85 | 15.10 | 15.10 | -0.98% | - |
| Jun 1, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| May 29, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.33% | - |
| May 28, 2026 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 0.33% | - |
| May 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 26, 2026 | 14.85 | 15.15 | 14.85 | 15.15 | 15.15 | 2.02% | - |
| May 25, 2026 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 1.02% | - |
| May 22, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | - |
| May 21, 2026 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | -0.34% | - |
| May 20, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.34% | - |
| May 19, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| May 18, 2026 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | 1.74% | - |
| May 15, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| May 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| May 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |
| May 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 11, 2026 | 13.95 | 14.50 | 13.95 | 14.50 | 14.50 | 3.94% | - |
| May 8, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | 1.82% | - |
| May 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| May 6, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| May 5, 2026 | 13.95 | 13.95 | 13.75 | 13.75 | 13.75 | -1.43% | - |
| May 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Apr 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.11% | - |
| Apr 29, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Apr 28, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | 1.06% | - |
| Apr 27, 2026 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 23, 2026 | 13.75 | 14.40 | 13.75 | 14.40 | 14.40 | 4.73% | - |
| Apr 22, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Apr 21, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Apr 20, 2026 | 15.05 | 15.05 | 14.20 | 14.20 | 14.20 | 4.80% | - |
| Apr 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |