RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 9.25
+0.10 (1.09%)
At close: Oct 23, 2026
FRA:ECN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Oct 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Oct 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Oct 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Oct 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Oct 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Oct 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Oct 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 6.78% | - |
| Oct 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Oct 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Oct 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Oct 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Oct 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Oct 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.26% | 310 |
| Sep 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Sep 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Sep 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Sep 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Sep 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Sep 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 15, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.75% | 1,250 |
| Sep 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Sep 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Sep 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Sep 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Sep 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Sep 3, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 50 |
| Sep 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Sep 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Aug 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Aug 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Aug 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Aug 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Aug 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Aug 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Aug 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |