Rural Funds Group (FRA:J19)
Germany · Delayed Price · Currency is EUR 1.228
+0.013 (1.10%)
At close: Jun 26, 2026
FRA:J19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.10% | - |
| Jun 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.51% | - |
| Jun 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.71% | - |
| Jun 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.09% | - |
| Jun 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Jun 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | - |
| Jun 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.05% | - |
| Jun 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.02% | - |
| Jun 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | -4.16% | - |
| Jun 15, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.47% | - |
| Jun 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.58% | - |
| Jun 11, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 4.11% | - |
| Jun 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.07% | - |
| Jun 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.76% | - |
| Jun 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.69% | - |
| Jun 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.82% | - |
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.72% | - |
| Jun 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| May 29, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.96% | - |
| May 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.20% | - |
| May 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.02% | - |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.46% | - |
| May 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.94% | - |
| May 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.30% | - |
| May 12, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.92% | - |
| May 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.39% | - |
| May 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | - |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.57% | - |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.76% | - |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.87% | - |
| May 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.66% | - |
| Apr 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | - |
| Apr 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.08% | - |
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.44% | - |
| Apr 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.91% | - |
| Apr 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.72% | - |
| Apr 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.56% | - |
| Apr 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.18% | - |
| Apr 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.19% | - |
| Apr 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Apr 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |