Upbound Group, Inc. (FRA:RAC)
Germany · Delayed Price · Currency is EUR 15.70
+0.10 (0.64%)
At close: Nov 28, 2025
Upbound Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 7.09% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| Nov 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | 369 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.85% | - |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Nov 4, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 3.59% | 43 |
| Nov 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -15.15% | - |
| Oct 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Oct 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Oct 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Oct 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Oct 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Oct 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Oct 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Oct 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.81% | - |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | 500 |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Sep 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | 1.96% | - |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.07 | -2.86% | - |
| Sep 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.66 | -1.87% | - |
| Sep 24, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.06 | - | 262 |
| Sep 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.06 | -4.46% | - |
| Sep 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.04 | -2.61% | - |