Reach plc (FRA:MRR)
Germany · Delayed Price · Currency is EUR 0.7930
+0.0320 (4.20%)
At close: Sep 8, 2025
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -2.77% | 1,876 |
| Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4.20% | 1,876 |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.33% | 1,876 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.13% | - |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -2.98% | 1,876 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 2.25% | 1,876 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.82% | 1,876 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -2.90% | 1,876 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -0.75% | - |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.72% | 1,876 |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -0.49% | - |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 5.97% | - |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.39% | 1,876 |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -2.29% | 1,876 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -0.76% | 1,876 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4.21% | 1,876 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.65% | 1,876 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.42% | 1,876 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -2.51% | 1,876 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.02% | 1,876 |
| Aug 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 0.25% | 1,876 |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.38% | 1,876 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5.01% | 1,876 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.26% | 1,876 |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.92% | 1,876 |
| Aug 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.06% | 1,876 |
| Aug 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -2.07% | 1,876 |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.26% | 1,876 |
| Jul 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.77% | - |
| Jul 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -0.38% | 1,876 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -3.81% | 1,876 |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -5.35% | 1,876 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2.99% | 1,876 |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 0.36% | - |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.97% | 1,876 |
| Jul 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -2.14% | - |
| Jul 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 0.36% | 1,876 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1.70% | 8,356 |
| Jul 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.60% | 8,356 |
| Jul 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -6.74% | 8,356 |
| Jul 15, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | - | 6.21% | 8,356 |
| Jul 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.95% | 2,000 |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.44% | 2,000 |
| Jul 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.83% | 2,000 |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 3.06% | - |
| Jul 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.24% | 2,000 |
| Jul 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -0.62% | 2,000 |
| Jul 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 3.97% | 2,000 |
| Jul 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -3.23% | - |
| Jul 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.71% | - |