Republic Airways Holdings Inc. (FRA:M2A0)
Germany · Delayed Price · Currency is EUR 14.70
-0.20 (-1.34%)
At close: Jan 23, 2026
Republic Airways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Jan 13, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | - |
| Jan 12, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 9, 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jan 8, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Jan 7, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -2.54% | - |
| Jan 6, 2026 | 16.76 | 16.76 | 16.52 | 16.52 | 16.52 | 3.77% | - |
| Jan 5, 2026 | 16.12 | 16.12 | 15.92 | 15.92 | 15.92 | 7.28% | - |
| Jan 2, 2026 | 15.02 | 15.04 | 14.84 | 14.84 | 14.84 | -5.12% | - |
| Dec 30, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.01% | - |
| Dec 29, 2025 | 16.08 | 16.08 | 15.80 | 15.80 | 15.80 | -5.84% | - |
| Dec 23, 2025 | 17.06 | 17.06 | 16.78 | 16.78 | 16.78 | 3.71% | - |
| Dec 22, 2025 | 16.42 | 16.42 | 16.18 | 16.18 | 16.18 | -3.69% | - |
| Dec 19, 2025 | 17.06 | 17.06 | 16.80 | 16.80 | 16.80 | 3.96% | - |
| Dec 18, 2025 | 16.32 | 16.32 | 16.16 | 16.16 | 16.16 | 0.62% | - |
| Dec 17, 2025 | 16.28 | 16.30 | 16.06 | 16.06 | 16.06 | 4.29% | - |
| Dec 16, 2025 | 15.68 | 15.68 | 15.40 | 15.40 | 15.40 | 1.72% | - |
| Dec 15, 2025 | 15.30 | 15.30 | 15.14 | 15.14 | 15.14 | -1.56% | - |
| Dec 12, 2025 | 15.56 | 15.56 | 15.38 | 15.38 | 15.38 | 0.39% | - |
| Dec 11, 2025 | 15.60 | 15.60 | 15.32 | 15.32 | 15.32 | -2.05% | - |
| Dec 10, 2025 | 15.86 | 15.86 | 15.64 | 15.64 | 15.64 | -0.38% | - |
| Dec 9, 2025 | 15.92 | 15.94 | 15.70 | 15.70 | 15.70 | -1.51% | - |
| Dec 8, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.79% | - |
| Dec 5, 2025 | 15.64 | 15.66 | 15.64 | 15.66 | 15.66 | - | - |
| Dec 4, 2025 | 15.64 | 15.66 | 15.62 | 15.66 | 15.66 | 6.53% | - |
| Dec 3, 2025 | 14.72 | 14.72 | 14.70 | 14.70 | 14.70 | -8.13% | - |
| Dec 2, 2025 | 15.96 | 16.00 | 15.96 | 16.00 | 16.00 | -2.50% | - |
| Dec 1, 2025 | 16.57 | 16.57 | 16.41 | 16.41 | 16.41 | -5.92% | - |
| Nov 28, 2025 | 17.40 | 17.44 | 17.40 | 17.44 | 17.44 | 0.24% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -7.94% | - |
| Nov 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.26% | - |
| Nov 20, 2025 | 19.65 | 19.95 | 19.65 | 19.95 | 19.95 | - | - |
| Nov 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.92% | - |
| Nov 18, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | 2.24% | - |
| Nov 17, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 3.88% | - |
| Nov 14, 2025 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | -5.84% | - |
| Nov 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.84% | - |
| Nov 12, 2025 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | 4.44% | - |