Reach plc (FRA:MRR)
0.6800
0.00 (0.00%)
At close: Oct 23, 2025
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,876 |
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | 1,876 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.70% | 1,876 |
| Oct 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | 1,876 |
| Oct 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | 1,876 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 1,876 |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.12% | 1,876 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.28% | 1,876 |
| Oct 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | 1,876 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.42% | 1,876 |
| Oct 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.91% | 1,876 |
| Oct 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.65% | 1,876 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.75% | 1,876 |
| Oct 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.50% | 1,876 |
| Oct 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.53% | 1,876 |
| Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | 1,876 |
| Oct 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.41% | 1,876 |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.14% | 1,876 |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.26% | 1,876 |
| Sep 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.79% | 1,876 |
| Sep 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.97% | 1,876 |
| Sep 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,876 |
| Sep 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.23% | 1,876 |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | 1,876 |
| Sep 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,876 |
| Sep 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.55% | 1,876 |
| Sep 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.55% | 1,876 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.08% | 1,876 |
| Sep 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.07% | 1,876 |
| Sep 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.23% | 1,876 |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.06% | 1,876 |
| Sep 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.91% | 1,876 |
| Sep 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.77% | 1,876 |
| Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.20% | 1,876 |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,876 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.13% | 1,876 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.98% | 1,876 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.25% | 1,876 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.82% | 1,876 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.90% | 1,876 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.75% | 1,876 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.72% | 1,876 |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.49% | 1,876 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.97% | 1,876 |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.39% | 1,876 |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.29% | 1,876 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.76% | 1,876 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.21% | - |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.42% | - |