Freetrailer Group A/S (FRA:R0C)
Germany · Delayed Price · Currency is EUR 8.29
0.00 (0.00%)
Last updated: Oct 2, 2026, 10:34 AM CEST
FRA:R0C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3.50% | - |
| Sep 30, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | - |
| Sep 29, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | -2.42% | - |
| Sep 25, 2026 | 8.28 | 8.28 | 8.25 | 8.25 | 8.25 | -2.94% | 2,480 |
| Sep 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.67% | 1 |
| Sep 22, 2026 | 8.40 | 8.40 | 8.36 | 8.36 | 8.36 | 4.11% | 2,850 |
| Sep 21, 2026 | 9.31 | 9.31 | 8.03 | 8.03 | 8.03 | -1.11% | 40 |
| Sep 18, 2026 | 8.01 | 8.12 | 8.01 | 8.12 | 8.12 | 0.50% | - |
| Sep 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.76% | - |
| Sep 3, 2026 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 0.51% | - |
| Sep 2, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.13% | - |
| Sep 1, 2026 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | 1.28% | - |
| Aug 31, 2026 | 7.77 | 7.81 | 7.75 | 7.81 | 7.81 | 2.36% | - |
| Aug 28, 2026 | 7.90 | 7.90 | 7.63 | 7.63 | 7.63 | 1.06% | - |
| Aug 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 300 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.62% | 200 |
| Aug 19, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.48% | - |
| Aug 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.12% | 45 |
| Jul 10, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2.43% | - |
| Jul 3, 2026 | 8.11 | 8.11 | 7.00 | 7.00 | 7.00 | -2.23% | 1,771 |
| Jun 29, 2026 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 4.99% | 25 |
| Jun 26, 2026 | 7.91 | 7.91 | 6.79 | 6.82 | 6.82 | -0.58% | 1,769 |
| Jun 25, 2026 | 6.78 | 6.92 | 6.78 | 6.86 | 6.86 | - | - |
| Jun 24, 2026 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 23, 2026 | 6.86 | 6.87 | 6.86 | 6.86 | 6.86 | 1.78% | - |
| Jun 22, 2026 | 7.05 | 7.05 | 6.74 | 6.74 | 6.74 | -4.94% | - |
| Jun 18, 2026 | 7.01 | 7.09 | 7.01 | 7.09 | 7.09 | 1.29% | - |
| Jun 17, 2026 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | -0.85% | - |
| Jun 16, 2026 | 6.88 | 7.06 | 6.88 | 7.06 | 7.06 | 3.67% | - |
| Jun 15, 2026 | 6.78 | 6.81 | 6.74 | 6.81 | 6.81 | 1.19% | - |
| Jun 12, 2026 | 6.85 | 6.85 | 6.73 | 6.73 | 6.73 | -1.32% | - |
| Jun 11, 2026 | 6.94 | 6.94 | 6.82 | 6.82 | 6.82 | -2.43% | - |
| Jun 10, 2026 | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | -0.99% | - |
| Jun 9, 2026 | 7.11 | 7.15 | 7.06 | 7.06 | 7.06 | -2.08% | - |
| Jun 8, 2026 | 7.18 | 7.24 | 7.18 | 7.21 | 7.21 | -2.96% | - |
| Jun 4, 2026 | 7.30 | 7.43 | 7.07 | 7.43 | 7.43 | -0.40% | - |
| Jun 3, 2026 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | -0.93% | 200 |
| Jun 2, 2026 | 7.62 | 7.62 | 7.43 | 7.53 | 7.53 | -0.26% | - |
| Jun 1, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | 3.42% | 300 |
| May 29, 2026 | 7.25 | 7.32 | 7.25 | 7.30 | 7.30 | 1.11% | - |
| May 28, 2026 | 7.19 | 7.22 | 7.18 | 7.22 | 7.22 | -4.12% | 20 |
| May 27, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | -1.18% | - |
| May 26, 2026 | 7.65 | 7.65 | 7.62 | 7.62 | 7.62 | 2.56% | - |
| May 25, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -4.62% | - |
| May 22, 2026 | 7.94 | 7.94 | 7.79 | 7.79 | 7.79 | 3.18% | - |
| May 21, 2026 | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | -5.63% | 1,000 |
| May 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | - |
| May 11, 2026 | 8.39 | 8.39 | 8.08 | 8.08 | 8.08 | -5.05% | - |
| May 8, 2026 | 8.33 | 8.58 | 8.33 | 8.51 | 8.51 | -2.07% | 1 |
| May 7, 2026 | 8.70 | 9.62 | 8.69 | 8.69 | 8.69 | 2.72% | 1 |