Rural Funds Group (FRA:J19)
Germany · Delayed Price · Currency is EUR 1.188
+0.007 (0.56%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:J19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.56% | 40 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.31% | - |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.08% | - |
| Oct 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.25% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.67% | - |
| Oct 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Oct 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.05% | - |
| Oct 14, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.51% | - |
| Oct 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.14% | - |
| Oct 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.02% | - |
| Oct 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.09% | - |
| Oct 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.18% | - |
| Oct 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.32% | - |
| Oct 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 5, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.33% | 40 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.09% | - |
| Oct 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.92% | - |
| Sep 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.16% | - |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.75% | - |
| Sep 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.02% | - |
| Sep 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.08% | - |
| Sep 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -2.05% | - |
| Sep 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.51% | - |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.90% | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 0.67% | - |
| Sep 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Sep 2, 2026 | 1.19 | 1.24 | 1.19 | 1.19 | 1.17 | 0.08% | 30 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.75% | - |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 0.76% | - |
| Aug 28, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.17 | - | 30 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Aug 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -1.89% | - |
| Aug 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -4.75% | - |
| Aug 21, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.26 | 6.75% | 36 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.18 | -6.78% | - |
| Aug 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -1.73% | - |
| Aug 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -0.14% | - |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.74% | - |