Motus Holdings Limited (FRA:R0Q)
Germany · Delayed Price · Currency is EUR 5.89
+0.01 (0.12%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:R0Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | 0.12% | 1 |
| Oct 22, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -0.71% | - |
| Oct 21, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 1.98% | - |
| Oct 20, 2026 | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | -1.91% | - |
| Oct 19, 2026 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | -0.19% | - |
| Oct 16, 2026 | 5.88 | 5.93 | 5.87 | 5.93 | 5.93 | 1.94% | - |
| Oct 15, 2026 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | 1.54% | - |
| Oct 14, 2026 | 5.81 | 5.81 | 5.73 | 5.73 | 5.73 | -0.54% | - |
| Oct 13, 2026 | 5.74 | 5.78 | 5.74 | 5.76 | 5.76 | 1.28% | - |
| Oct 12, 2026 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | - | - |
| Oct 9, 2026 | 5.53 | 5.69 | 5.53 | 5.69 | 5.69 | 3.40% | - |
| Oct 8, 2026 | 5.55 | 5.55 | 5.49 | 5.50 | 5.50 | -1.64% | - |
| Oct 7, 2026 | 5.61 | 5.61 | 5.49 | 5.59 | 5.59 | -0.71% | - |
| Oct 6, 2026 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | 1.37% | - |
| Oct 5, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -0.93% | - |
| Oct 2, 2026 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | 0.57% | - |
| Oct 1, 2026 | 5.62 | 5.62 | 5.49 | 5.58 | 5.58 | -0.46% | - |
| Sep 30, 2026 | 5.89 | 5.89 | 5.60 | 5.60 | 5.60 | -0.57% | - |
| Sep 29, 2026 | 5.85 | 5.90 | 5.85 | 5.86 | 5.63 | -0.29% | - |
| Sep 28, 2026 | 5.81 | 5.87 | 5.81 | 5.87 | 5.65 | 0.91% | - |
| Sep 25, 2026 | 5.89 | 5.89 | 5.82 | 5.82 | 5.60 | -3.66% | - |
| Sep 24, 2026 | 5.89 | 6.04 | 5.89 | 6.04 | 5.81 | 2.77% | - |
| Sep 23, 2026 | 5.95 | 5.95 | 5.88 | 5.88 | 5.66 | -1.34% | 1 |
| Sep 22, 2026 | 5.87 | 5.96 | 5.86 | 5.96 | 5.73 | 1.86% | - |
| Sep 21, 2026 | 5.93 | 5.93 | 5.85 | 5.85 | 5.63 | -0.91% | - |
| Sep 18, 2026 | 5.89 | 5.91 | 5.89 | 5.90 | 5.68 | 0.46% | - |
| Sep 17, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.65 | 3.07% | - |
| Sep 16, 2026 | 5.74 | 5.74 | 5.69 | 5.70 | 5.49 | -1.09% | - |
| Sep 15, 2026 | 5.87 | 5.87 | 5.75 | 5.76 | 5.55 | -2.29% | - |
| Sep 14, 2026 | 5.93 | 5.93 | 5.89 | 5.90 | 5.68 | -1.45% | - |
| Sep 11, 2026 | 6.02 | 6.06 | 5.99 | 5.99 | 5.76 | -1.40% | - |
| Sep 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.84 | 0.20% | - |
| Sep 9, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 5.83 | -2.68% | - |
| Sep 8, 2026 | 6.06 | 6.23 | 6.06 | 6.23 | 5.99 | 0.70% | - |
| Sep 7, 2026 | 5.75 | 6.18 | 5.75 | 6.18 | 5.95 | 9.26% | - |
| Sep 4, 2026 | 5.66 | 5.69 | 5.66 | 5.66 | 5.45 | -0.32% | - |
| Sep 3, 2026 | 5.55 | 5.68 | 5.55 | 5.68 | 5.46 | 3.01% | - |
| Sep 2, 2026 | 5.67 | 5.67 | 5.51 | 5.51 | 5.30 | -2.51% | - |
| Sep 1, 2026 | 5.59 | 5.65 | 5.56 | 5.65 | 5.44 | 0.36% | - |
| Aug 31, 2026 | 5.64 | 5.64 | 5.61 | 5.63 | 5.42 | -0.21% | - |
| Aug 28, 2026 | 5.55 | 5.64 | 5.55 | 5.64 | 5.43 | 2.17% | - |
| Aug 27, 2026 | 5.51 | 5.52 | 5.50 | 5.52 | 5.32 | 0.93% | - |
| Aug 26, 2026 | 5.49 | 5.50 | 5.47 | 5.47 | 5.27 | 0.50% | - |
| Aug 25, 2026 | 5.42 | 5.45 | 5.42 | 5.45 | 5.24 | 0.76% | - |
| Aug 24, 2026 | 5.56 | 5.56 | 5.41 | 5.41 | 5.20 | -1.75% | - |
| Aug 21, 2026 | 5.38 | 5.50 | 5.38 | 5.50 | 5.29 | 2.69% | - |
| Aug 20, 2026 | 5.46 | 5.46 | 5.36 | 5.36 | 5.16 | -0.09% | - |
| Aug 19, 2026 | 5.37 | 5.37 | 5.35 | 5.36 | 5.16 | -0.61% | - |
| Aug 18, 2026 | 5.47 | 5.47 | 5.40 | 5.40 | 5.19 | -1.57% | - |
| Aug 17, 2026 | 5.56 | 5.60 | 5.48 | 5.48 | 5.28 | -1.60% | - |