Republic Airways Holdings Inc. (FRA:M2A0)
Germany · Delayed Price · Currency is EUR 15.20
-0.30 (-1.94%)
At close: Jun 26, 2026
FRA:M2A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 20, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | -2.42% | - |
| May 19, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| May 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.22% | - |
| May 15, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| May 14, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -2.13% | - |
| May 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| May 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| May 11, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 3.30% | - |
| May 8, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 9.64% | - |
| May 7, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | - |
| May 6, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 6.45% | - |
| May 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| May 4, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 8.45% | - |
| Apr 30, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -4.05% | - |
| Apr 28, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | - |
| Apr 27, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Apr 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Apr 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -9.47% | - |
| Apr 22, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | -6.63% | - |
| Apr 21, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 5.85% | - |
| Apr 20, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Apr 17, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | - |
| Apr 16, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.88% | - |
| Apr 15, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Apr 14, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | - |
| Apr 13, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Apr 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Apr 8, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 0.65% | - |
| Apr 7, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 5.44% | - |