Real Matters Inc. (FRA:R3E)
Germany · Delayed Price · Currency is EUR 3.200
-0.120 (-3.61%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:R3E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| Jun 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.98% | - |
| Jun 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 9.55% | - |
| Jun 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jun 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jun 11, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jun 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jun 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 4, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -6.02% | - |
| Jun 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jun 1, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| May 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 28, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| May 27, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| May 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| May 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| May 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| May 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.81% | - |
| May 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| May 15, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | - |
| May 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| May 13, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| May 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| May 11, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 6.29% | 66 |
| May 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| May 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| May 6, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 2.81% | - |
| May 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Apr 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Apr 28, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Apr 27, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Apr 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Apr 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Apr 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Apr 20, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Apr 17, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |