Resilient REIT Limited (FRA:R1LA)
Germany · Delayed Price · Currency is EUR 4.020
-0.060 (-1.47%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:R1LA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | 3,014 |
| Oct 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Oct 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 19, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.01% | - |
| Oct 16, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Oct 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Oct 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Oct 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Oct 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Oct 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 5, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.05% | - |
| Oct 2, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -2.55% | - |
| Oct 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 28, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 25, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 23, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Sep 22, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | - |
| Sep 21, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | - |
| Sep 18, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | - |
| Sep 17, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | - |
| Sep 16, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | - |
| Sep 15, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | - |
| Sep 14, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Sep 11, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 9, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Sep 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 7, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Sep 4, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 2.65% | - |
| Sep 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.42% | - |
| Sep 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.77 | - | - |
| Aug 31, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.77 | -2.49% | - |
| Aug 28, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 3.87 | 2.03% | - |
| Aug 27, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.79 | 0.51% | - |
| Aug 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.77 | 1.03% | - |
| Aug 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.73 | - | - |
| Aug 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.73 | - | - |
| Aug 21, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.73 | -1.52% | - |
| Aug 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.79 | 0.51% | - |
| Aug 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.77 | -0.51% | - |
| Aug 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.79 | - | - |
| Aug 17, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.79 | -1.50% | - |