Republic Airways Holdings Inc. (FRA:M2A0)
Germany · Delayed Price · Currency is EUR 15.90
+0.30 (1.92%)
At close: Aug 26, 2026
FRA:M2A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.92% | - |
| Aug 25, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | - |
| Aug 24, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Aug 21, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | -1.91% | - |
| Aug 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Aug 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 18, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 5.13% | - |
| Aug 17, 2026 | 16.80 | 16.80 | 15.60 | 15.60 | 15.60 | -5.45% | - |
| Aug 14, 2026 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Aug 13, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -1.15% | - |
| Aug 12, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 3.57% | - |
| Aug 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.69% | - |
| Jul 30, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 1.30% | - |
| Jul 29, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 28, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 4.05% | - |
| Jul 27, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 4.96% | - |
| Jul 24, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | - | - |
| Jul 23, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -6.00% | - |
| Jul 22, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | - |
| Jul 21, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jul 20, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | -3.25% | - |
| Jul 17, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Jul 16, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.97% | - |
| Jul 15, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -2.56% | - |
| Jul 14, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -3.11% | - |
| Jul 13, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -1.83% | - |
| Jul 10, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -2.96% | - |
| Jul 9, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 7.64% | - |
| Jun 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Jun 29, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 7.89% | - |
| Jun 26, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jun 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Jun 24, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jun 23, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -3.92% | - |
| Jun 22, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | - |
| Jun 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jun 18, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -2.60% | - |
| Jun 17, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | - |
| Jun 16, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | - |
| Jun 15, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.99% | - |
| Jun 12, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| Jun 11, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Jun 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -23.08% | - |
| May 29, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | -2.50% | - |
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| May 27, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 6.12% | - |
| May 26, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | - |
| May 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 7.78% | - |
| May 22, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 5.88% | - |
| May 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | - |