Rion Co., Ltd. (FRA:G73)
Germany · Delayed Price · Currency is EUR 19.30
+0.60 (3.21%)
Last updated: Jun 15, 2026, 8:30 AM CET
FRA:G73 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jun 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jun 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.57% | - |
| Jun 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jun 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Jun 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jun 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jun 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| Jun 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.52% | - |
| Jun 1, 2026 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 5.85% | 110 |
| May 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| May 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| May 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| May 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| May 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| May 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| May 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| May 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| May 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| May 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| May 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| May 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| May 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| May 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| May 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| May 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| May 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 9.55% | - |
| Apr 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Apr 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Apr 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Apr 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Apr 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Apr 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Apr 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Apr 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Apr 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Apr 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Apr 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.18% | - |
| Apr 2, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.75% | - |
| Apr 1, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 2.81% | - |