Republic Airways Holdings Inc. (FRA:M2A0)
Germany · Delayed Price · Currency is EUR 14.60
-0.40 (-2.67%)
At close: Mar 27, 2026
FRA:M2A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.50 | 15.50 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Mar 26, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | - |
| Mar 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 8.82% | - |
| Mar 24, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Mar 23, 2026 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Mar 20, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | - |
| Mar 19, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | -2.11% | - |
| Mar 18, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -5.33% | - |
| Mar 17, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | -0.66% | - |
| Mar 16, 2026 | 14.20 | 15.10 | 14.20 | 15.10 | 15.10 | 6.34% | - |
| Mar 13, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | -3.40% | - |
| Mar 12, 2026 | 15.80 | 15.80 | 14.70 | 14.70 | 14.70 | -9.26% | - |
| Mar 11, 2026 | 16.70 | 16.80 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Mar 10, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 9.68% | - |
| Mar 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.28% | - |
| Mar 5, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Mar 4, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.70% | - |
| Mar 3, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 2, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Feb 27, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Feb 26, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.73% | - |
| Feb 25, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 4.22% | - |
| Feb 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Feb 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 9.52% | - |
| Feb 18, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -0.68% | - |
| Feb 17, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | - |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Feb 13, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | - |
| Feb 12, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -5.03% | - |
| Feb 11, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -3.05% | - |
| Feb 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Feb 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 8.11% | - |
| Feb 6, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | - |
| Feb 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Feb 4, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | - |
| Feb 3, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 3.55% | - |
| Feb 2, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 5.22% | - |
| Jan 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 29, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -4.23% | - |
| Jan 28, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Jan 27, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jan 26, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -4.08% | - |
| Jan 23, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -1.34% | - |
| Jan 22, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 3.47% | - |
| Jan 21, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -2.04% | - |
| Jan 20, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Jan 19, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jan 16, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.96% | - |
| Jan 15, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -4.97% | - |