Rural Funds Group (FRA:J19)
Germany · Delayed Price · Currency is EUR 1.191
0.00 (0.00%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:J19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.89% | - |
| Aug 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.75% | - |
| Aug 21, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.27 | 6.75% | 36 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -6.78% | - |
| Aug 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.73% | - |
| Aug 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.14% | - |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.74% | - |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.42% | - |
| Aug 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.12% | - |
| Aug 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.24% | - |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Aug 10, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.55% | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.01% | - |
| Aug 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.59% | - |
| Aug 5, 2026 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | -0.44% | 180 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.43% | - |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.44% | - |
| Jul 31, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | -0.43% | - |
| Jul 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.65% | - |
| Jul 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.87% | - |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.08% | - |
| Jul 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.60% | - |
| Jul 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.83% | - |
| Jul 23, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 2.81% | - |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.64% | - |
| Jul 21, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.62% | - |
| Jul 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.36% | - |
| Jul 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | - |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.73% | - |
| Jul 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.06% | - |
| Jul 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.89% | - |
| Jul 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.49% | - |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.89% | - |
| Jul 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.65% | - |
| Jul 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.07% | - |
| Jul 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.44% | - |
| Jul 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.21% | - |
| Jul 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.87% | - |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.48% | - |
| Jul 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.99% | - |
| Jun 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.76% | - |
| Jun 29, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.39% | - |
| Jun 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 1.10% | - |
| Jun 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.20 | 0.51% | - |
| Jun 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -0.71% | - |
| Jun 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -1.09% | - |
| Jun 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.16% | - |
| Jun 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.33% | - |
| Jun 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.05% | - |