Upbound Group, Inc. (FRA:RAC)
Germany · Delayed Price · Currency is EUR 15.10
+0.10 (0.67%)
At close: Dec 19, 2025
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Dec 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.87 | -1.30% | - |
| Dec 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.06 | -1.91% | - |
| Dec 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.36 | -1.88% | - |
| Dec 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.65 | 3.23% | - |
| Dec 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.16 | - | - |
| Dec 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.16 | -3.73% | - |
| Dec 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.75 | 1.90% | - |
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.46 | -2.47% | - |
| Dec 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.85 | 4.52% | - |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.16 | 0.65% | - |
| Dec 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.06 | 1.32% | - |
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.87 | -3.18% | - |
| Nov 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.36 | 0.64% | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.26 | -0.64% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.36 | 3.97% | - |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.77 | - | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.77 | 7.09% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.79 | -0.70% | - |
| Nov 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.89 | 2.16% | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.60 | - | - |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.60 | -5.44% | - |
| Nov 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.38 | 1.38% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.18 | -3.33% | - |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | -0.66% | - |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.77 | - | - |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.77 | -2.58% | 369 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.16 | -3.73% | - |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.75 | -5.85% | - |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.73 | 0.59% | - |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | -1.73% | - |
| Nov 4, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 16.92 | 3.59% | 43 |
| Nov 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.34 | -0.60% | - |
| Oct 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.43 | -15.15% | - |
| Oct 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.37 | -1.98% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | 1.51% | - |
| Oct 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.47 | 1.53% | - |
| Oct 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.17 | 0.51% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.08 | 1.04% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.88 | -1.53% | - |
| Oct 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.17 | 2.62% | - |
| Oct 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.68 | 2.69% | - |
| Oct 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.19 | 2.20% | - |
| Oct 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.80 | -1.62% | - |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.10 | 0.54% | - |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.00 | 2.79% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.51 | 0.56% | - |
| Oct 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.41 | -2.73% | - |