Rion Co., Ltd. (FRA:G73)
Germany · Delayed Price · Currency is EUR 18.10
-0.10 (-0.55%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:G73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 90 |
| Oct 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| Oct 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Oct 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Oct 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Oct 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Sep 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.81% | - |
| Sep 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | 2.19% | - |
| Sep 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | 1.10% | - |
| Sep 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | 1.69% | - |
| Sep 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | 0.56% | - |
| Sep 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | -0.56% | - |
| Sep 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | - | - |
| Sep 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -0.56% | - |
| Sep 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | - | - |
| Sep 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 1.13% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 0.57% | - |
| Sep 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -0.56% | - |
| Sep 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 0.57% | - |
| Sep 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -1.12% | - |
| Sep 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | 0.56% | - |
| Sep 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | -2.21% | - |
| Sep 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | 0.56% | - |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | 1.12% | - |
| Sep 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | 1.71% | - |
| Sep 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | -1.13% | - |
| Sep 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | -0.56% | - |
| Aug 31, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | 1.71% | - |
| Aug 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | -1.13% | - |
| Aug 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | -0.56% | - |
| Aug 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | 1.14% | - |
| Aug 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -1.12% | - |
| Aug 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | - | - |
| Aug 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -1.11% | - |
| Aug 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | - | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | -3.23% | - |
| Aug 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.35 | -2.11% | - |
| Aug 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - | - |