REA Group Limited (FRA:R9C)
Germany · Delayed Price · Currency is EUR 106.00
-1.00 (-0.93%)
At close: Aug 26, 2026
FRA:R9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Aug 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Aug 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Aug 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Aug 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Aug 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Aug 12, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Aug 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Aug 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Aug 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Aug 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Aug 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | - |
| Aug 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Aug 3, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jul 31, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.05% | - |
| Jul 30, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Jul 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Jul 28, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Jul 27, 2026 | 93.50 | 97.50 | 93.50 | 97.50 | 97.50 | 6.56% | 30 |
| Jul 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.17% | - |
| Jul 23, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.07% | - |
| Jul 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.03% | - |
| Jul 21, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.55% | - |
| Jul 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Jul 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Jul 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 6.74% | - |
| Jul 15, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Jul 14, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Jul 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 4 |
| Jul 10, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Jul 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Jul 8, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Jul 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Jul 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jul 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Jul 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jun 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jun 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Jun 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Jun 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jun 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| Jun 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Jun 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Jun 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Jun 17, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |