REA Group Limited (FRA:R9C)
Germany · Delayed Price · Currency is EUR 94.50
-2.00 (-2.07%)
At close: Sep 18, 2026
FRA:R9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | - | - |
| Aug 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | -1.85% | - |
| Aug 12, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.92 | 1.89% | - |
| Aug 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | 0.95% | - |
| Aug 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | 0.96% | - |
| Aug 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | 1.96% | - |
| Aug 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.98 | 2.00% | - |
| Aug 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.00 | 3.09% | - |
| Aug 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.03 | 1.57% | - |
| Aug 3, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.54 | - | - |
| Jul 31, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.54 | -3.05% | - |
| Jul 30, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.51 | -1.50% | - |
| Jul 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.00 | 1.52% | - |
| Jul 28, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.51 | 1.03% | - |
| Jul 27, 2026 | 93.50 | 97.50 | 93.50 | 97.50 | 96.52 | 6.56% | 30 |
| Jul 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.58 | -3.17% | - |
| Jul 23, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.55 | -2.07% | - |
| Jul 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.53 | -2.03% | - |
| Jul 21, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.51 | 1.55% | - |
| Jul 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.03 | 1.04% | - |
| Jul 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.04 | 1.05% | - |
| Jul 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.05 | 6.74% | - |
| Jul 15, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.11 | 0.56% | - |
| Jul 14, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.61 | -0.56% | - |
| Jul 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.11 | 0.56% | 4 |