RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 6.50
+0.09 (1.48%)
At close: Mar 27, 2026
FRA:ECN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.48% | - |
| Mar 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.83% | - |
| Mar 25, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.07% | - |
| Mar 24, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.59% | - |
| Mar 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.24% | - |
| Mar 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.24% | - |
| Mar 19, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.22% | - |
| Mar 18, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.79% | - |
| Mar 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -4.19% | - |
| Mar 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.22% | - |
| Mar 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.33% | - |
| Mar 11, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.22% | - |
| Mar 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.20% | - |
| Mar 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.44% | - |
| Mar 6, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.07% | - |
| Mar 5, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.86% | - |
| Mar 4, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.96% | - |
| Mar 3, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.51% | - |
| Mar 2, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.20% | - |
| Feb 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% | - |
| Feb 26, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.01% | - |
| Feb 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.89% | - |
| Feb 24, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.94% | - |
| Feb 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.87% | - |
| Feb 20, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.66% | - |
| Feb 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.09% | - |
| Feb 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.17% | - |
| Feb 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.87% | - |
| Feb 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.96% | - |
| Feb 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.52% | - |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.67% | - |
| Feb 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.67% | - |
| Feb 10, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.77% | - |
| Feb 9, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% | - |
| Feb 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | - |
| Feb 5, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 2.53% | - |
| Feb 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | - |
| Feb 3, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.58% | - |
| Feb 2, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.93% | - |
| Jan 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.33% | - |
| Jan 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.55% | - |
| Jan 28, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.40% | - |
| Jan 27, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.07% | - |
| Jan 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.54% | - |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.09% | - |
| Jan 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.46% | - |
| Jan 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.64% | - |
| Jan 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.61% | - |
| Jan 19, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.12% | - |