REA Group Limited (FRA:R9C)
Germany · Delayed Price · Currency is EUR 103.00
-2.00 (-1.90%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:R9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |