Republic Airways Holdings Inc. (FRA:M2A0)
Germany · Delayed Price · Currency is EUR 14.70
+0.50 (3.52%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:M2A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | 13 |
| Oct 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | 13 |
| Oct 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 100 |
| Oct 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 7, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.95% | - |
| Oct 5, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | -1.28% | - |
| Oct 2, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 0.65% | - |
| Oct 1, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | - | - |
| Sep 30, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | -1.27% | - |
| Sep 29, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | - |
| Sep 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Sep 25, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Sep 24, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -1.23% | - |
| Sep 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.88% | - |
| Sep 22, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2.68% | - |
| Sep 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Sep 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Sep 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 100 |
| Sep 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 5.59% | - |
| Sep 4, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -1.38% | - |
| Sep 3, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 1.40% | - |
| Sep 2, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | - |
| Sep 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88% | - |
| Aug 31, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -2.55% | - |
| Aug 28, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 2.61% | - |
| Aug 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| 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% | - |