Real Matters Inc. (FRA:R3E)
Germany · Delayed Price · Currency is EUR 2.860
-0.060 (-2.05%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:R3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 13, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | - |
| Aug 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Aug 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.37% | - |
| Aug 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Aug 7, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | - |
| Aug 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Aug 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Aug 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 900 |
| Jul 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 30, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jul 29, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jul 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Jul 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Jul 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Jul 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Jul 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 20, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jul 17, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jul 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jul 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jul 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jul 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jul 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jun 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Jun 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Jun 25, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 10.67% | 400 |
| Jun 24, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 400 |
| Jun 23, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -5.00% | - |
| Jun 22, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 5.96% | 400 |
| Jun 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Jun 18, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | - | 400 |