Real Matters Inc. (FRA:R3E)
Germany · Delayed Price · Currency is EUR 1.980
+0.090 (4.76%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:R3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.76% | 900 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Oct 21, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 20, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | - | - |
| Oct 19, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -5.45% | - |
| Oct 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 14, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | - |
| Oct 13, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Oct 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 9, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 7, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 6, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | - | - |
| Oct 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 2, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 1, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | -1.94% | - |
| Sep 30, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | - | - |
| Sep 29, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | - |
| Sep 28, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | - |
| Sep 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 24, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Sep 23, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Sep 22, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 21, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Sep 18, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Sep 17, 2026 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Sep 16, 2026 | 2.36 | 2.38 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Sep 15, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Sep 14, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Sep 11, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -0.79% | - |
| Sep 10, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Sep 9, 2026 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | -5.26% | - |
| Sep 8, 2026 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -1.48% | - |
| Sep 7, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Sep 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Sep 3, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Sep 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Sep 1, 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -6.34% | - |
| Aug 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Aug 28, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Aug 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Aug 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Aug 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Aug 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Aug 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Aug 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Aug 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Aug 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | - |