Upbound Group, Inc. (FRA:RAC)
Germany · Delayed Price · Currency is EUR 18.90
+1.20 (6.78%)
At close: Feb 20, 2026
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 6.78% | - |
| Feb 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Feb 18, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 98 |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Feb 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Feb 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Feb 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Feb 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Feb 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Feb 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Feb 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Feb 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.73% | - |
| Feb 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jan 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jan 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jan 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Jan 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jan 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Jan 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jan 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Jan 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jan 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | 200 |
| Jan 9, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 4.46% | 200 |
| Jan 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jan 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.00% | - |
| Jan 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jan 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jan 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 22, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -1.32% | 200 |
| 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% | - |