RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 8.01
-0.13 (-1.66%)
Last updated: Feb 20, 2026, 8:06 AM CET
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.75% | - |
| Jan 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.75% | - |
| Jan 14, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.88% | - |
| Jan 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.20% | - |
| Jan 12, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.11% | - |
| Jan 9, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.14% | - |
| Jan 8, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.27% | - |
| Jan 7, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.54% | - |
| Jan 6, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.54% | - |
| Jan 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.35% | - |
| Jan 2, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | - |
| Dec 30, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.35% | - |
| Dec 29, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -0.76% | 1 |
| Dec 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.91% | - |
| Dec 22, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.41% | - |
| Dec 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.88% | - |
| Dec 18, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.54% | - |
| Dec 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Dec 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.73% | - |
| Dec 15, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 3.64% | - |
| Dec 12, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 6.20% | - |
| Dec 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% | - |
| Dec 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.07% | - |
| Dec 9, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.04% | - |
| Dec 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.43% | - |