REA Group Limited (FRA:R9C)
Germany · Delayed Price · Currency is EUR 95.00
+0.50 (0.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:R9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 4.42% | - |
| Jun 1, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| May 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| May 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| May 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| May 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| May 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| May 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -6.12% | 4 |
| May 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | 4 |
| May 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| May 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| May 18, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| May 15, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| May 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| May 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| May 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| May 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| May 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Apr 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Apr 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Apr 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Apr 27, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Apr 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Apr 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Apr 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Apr 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Apr 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6.81% | - |
| Apr 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Apr 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | - |
| Apr 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Apr 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Apr 9, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -3.57% | - |
| Apr 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 5.95% | - |
| Apr 7, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 3.35% | - |
| Apr 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -4.79% | - |
| Apr 1, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | - |
| Mar 31, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.95% | - |
| Mar 30, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| 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% | - |