RS Group plc (FRA:ECN)
Germany · Delayed Price · Currency is EUR 7.50
-0.15 (-1.96%)
Last updated: Jun 2, 2026, 8:06 AM CET
FRA:ECN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | -1.96% | - |
| Jun 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| May 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| May 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| May 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| May 20, 2026 | 6.90 | 7.75 | 6.90 | 7.75 | 7.75 | 11.51% | 2,444 |
| May 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| May 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| May 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| May 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| May 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| May 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| May 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Apr 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Apr 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Apr 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Apr 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Apr 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Apr 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Apr 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Apr 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Apr 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Apr 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Apr 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.70% | - |
| Apr 2, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.54% | 200 |
| Apr 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.94% | - |
| Mar 31, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.23% | - |
| Mar 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| 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% | - |