REA Group Limited (FRA:R9C)
Germany · Delayed Price · Currency is EUR 89.50
-1.00 (-1.10%)
At close: Mar 27, 2026
FRA:R9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Mar 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Mar 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Mar 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Mar 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Mar 20, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Mar 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.05% | - |
| Mar 18, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Mar 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Mar 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Mar 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Mar 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | - |
| Mar 5, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.06% | - |
| Mar 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Mar 3, 2026 | 96.50 | 99.00 | 96.50 | 99.00 | 99.00 | 2.06% | 760 |
| Mar 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.25 | -1.52% | - |
| Feb 27, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.74 | 3.68% | - |
| Feb 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.27 | 3.83% | - |
| Feb 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.79 | 1.67% | - |
| Feb 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.30 | -3.74% | - |
| Feb 23, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.78 | -2.09% | - |
| Feb 20, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.76 | - | - |
| Feb 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.76 | -3.05% | - |
| Feb 18, 2026 | 96.00 | 98.50 | 96.00 | 98.50 | 97.74 | 3.68% | 2 |
| Feb 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.27 | -0.52% | - |
| Feb 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.76 | 3.24% | - |
| Feb 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.79 | -6.09% | - |
| Feb 12, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.74 | -2.48% | - |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.22 | 1.00% | - |
| Feb 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.23 | 2.56% | - |
| Feb 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.75 | -1.02% | - |
| Feb 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.74 | -7.08% | - |
| Feb 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.18 | 1.92% | - |
| Feb 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.20 | -7.14% | - |
| Feb 3, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | 3.70% | - |
| Feb 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.17 | -0.92% | - |
| Jan 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.16 | - | - |
| Jan 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.16 | - | - |
| Jan 28, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.16 | -2.68% | - |
| Jan 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | 3.70% | - |
| Jan 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.17 | 0.93% | - |
| Jan 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | 0.94% | - |
| Jan 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.18 | 2.91% | - |
| Jan 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.20 | -0.96% | - |
| Jan 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.20 | -0.95% | - |
| Jan 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.19 | -1.87% | - |