RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 7.75
+0.15 (1.97%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:ECN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jul 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jul 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Jul 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jul 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jul 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jul 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jul 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jul 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Jul 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jun 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jun 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jun 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jun 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jun 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Jun 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Jun 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jun 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.50% | - |
| Jun 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.09 | -2.03% | - |
| Jun 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | 0.68% | - |
| Jun 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.18 | -3.29% | - |
| Jun 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.43 | -0.65% | - |
| Jun 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | -0.65% | - |
| Jun 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | 2.67% | - |
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.33 | -1.96% | - |
| Jun 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - | - |
| May 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | -1.29% | - |
| May 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | -1.27% | - |
| May 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | -1.26% | - |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | - | - |
| May 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 3.25% | - |
| May 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | -3.14% | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 2.58% | - |
| May 20, 2026 | 6.90 | 7.75 | 6.90 | 7.75 | 7.57 | 11.51% | 2,444 |
| May 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.79 | 2.21% | - |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | -1.45% | - |
| May 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | -0.72% | - |
| May 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.79 | 1.46% | - |
| May 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | -2.14% | - |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | -0.71% | - |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.89 | -0.70% | - |