Freetrailer Group A/S (FRA:R0C)
Germany · Delayed Price · Currency is EUR 6.82
-0.04 (-0.58%)
At close: Jun 26, 2026
FRA:R0C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8.55 | 8.56 | 8.46 | 8.46 | 8.46 | -7.54% | - |
| May 5, 2026 | 8.40 | 9.15 | 8.40 | 9.15 | 9.15 | 8.67% | - |
| May 4, 2026 | 9.56 | 9.56 | 8.42 | 8.42 | 8.42 | 21.15% | 210 |
| Apr 28, 2026 | 6.76 | 6.95 | 6.76 | 6.95 | 6.95 | 3.27% | - |
| Apr 27, 2026 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 1.05% | - |
| Apr 24, 2026 | 6.86 | 6.89 | 6.66 | 6.66 | 6.66 | -2.77% | - |
| Apr 23, 2026 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | 1.18% | - |
| Apr 22, 2026 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | -0.73% | - |
| Apr 21, 2026 | 6.86 | 6.86 | 6.80 | 6.82 | 6.82 | -0.87% | - |
| Apr 20, 2026 | 6.95 | 6.95 | 6.88 | 6.88 | 6.88 | -0.43% | - |
| Apr 17, 2026 | 6.86 | 6.91 | 6.86 | 6.91 | 6.91 | -0.14% | - |
| Apr 16, 2026 | 6.89 | 6.92 | 6.86 | 6.92 | 6.92 | 1.76% | - |
| Apr 15, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -0.29% | - |
| Apr 14, 2026 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 0.74% | - |
| Apr 13, 2026 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | 0.30% | - |
| Apr 10, 2026 | 6.73 | 6.75 | 6.73 | 6.75 | 6.75 | 0.30% | - |
| Apr 9, 2026 | 6.66 | 6.73 | 6.66 | 6.73 | 6.73 | -10.15% | - |
| Apr 8, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 10.47% | 13 |
| Apr 7, 2026 | 8.35 | 8.35 | 6.78 | 6.78 | 6.78 | -0.88% | 120 |
| Apr 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.39% | - |
| Apr 1, 2026 | 6.86 | 7.08 | 6.72 | 7.08 | 7.08 | 3.21% | - |