J Frontier Co.,Ltd. (FRA:R0L)
Germany · Delayed Price · Currency is EUR 8.10
+0.15 (1.89%)
At close: Jun 26, 2026
FRA:R0L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jun 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Jun 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 5.16% | - |
| Jun 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jun 19, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Jun 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jun 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Jun 11, 2026 | 7.45 | 8.30 | 7.45 | 8.00 | 8.00 | 5.26% | 300 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 9, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jun 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jun 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jun 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jun 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Jun 1, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.81% | - |
| May 29, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| May 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.81% | - |
| May 27, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| May 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| May 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.29% | - |
| May 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| May 21, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | - |
| May 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| May 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| May 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 14, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | - |
| May 13, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.84% | - |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| May 8, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| May 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| May 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| May 5, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| May 4, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.70% | - |
| Apr 30, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 2.33% | - |
| Apr 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Apr 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Apr 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18% | - |
| Apr 21, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Apr 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |