REA Group Limited (FRA:R9C)
Germany · Delayed Price · Currency is EUR 105.00
+1.00 (0.96%)
Last updated: Oct 22, 2026, 4:21 PM CEST
FRA:R9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Oct 22, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 260 |
| Oct 21, 2026 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 7.22% | 302 |
| Oct 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Oct 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Oct 16, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 4.71% | 200 |
| Oct 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Oct 14, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Oct 13, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Oct 12, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Oct 9, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 1.61% | - |
| Oct 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Oct 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Oct 6, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Oct 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Oct 2, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Oct 1, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | -1.58% | - |
| Sep 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 6.15% | - |
| Sep 29, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Sep 28, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | 0.56% | - |
| Sep 25, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | -2.19% | - |
| Sep 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Sep 23, 2026 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | -3.13% | - |
| Sep 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| Sep 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Sep 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.07% | - |
| Sep 17, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Sep 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Sep 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| Sep 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Sep 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Sep 9, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Sep 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.52% | - |
| Sep 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Sep 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Sep 3, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Sep 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Sep 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Aug 31, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Aug 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Aug 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.89% | - |
| Aug 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | -0.93% | - |
| Aug 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.93 | 2.88% | - |
| Aug 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | -0.95% | - |
| Aug 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | -1.87% | - |
| Aug 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.93 | - | - |
| Aug 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.93 | -0.93% | - |
| Aug 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.92 | 1.89% | - |
| Aug 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | - | - |