FRA:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	20.54	21.19	20.54	21.09	-	3.94%	6,847
Apr 21, 2026	20.00	20.40	20.00	20.29	20.29	0.74%	2,132
Apr 20, 2026	20.27	20.60	20.14	20.14	20.14	1.90%	5,495
Apr 17, 2026	20.72	21.02	19.60	19.77	19.77	-4.70%	9,875
Apr 16, 2026	20.56	21.05	20.32	20.74	20.74	2.62%	4,211
Apr 15, 2026	20.89	21.05	20.21	20.21	20.21	-3.81%	3,535
Apr 14, 2026	21.45	21.45	21.01	21.01	21.01	-1.73%	3,440
Apr 13, 2026	22.12	22.32	21.38	21.38	21.38	-0.88%	1,934
Apr 10, 2026	22.49	22.49	21.50	21.57	21.57	-5.56%	2,654
Apr 9, 2026	22.90	22.98	22.45	22.84	22.84	1.33%	3,952
Apr 8, 2026	21.00	22.54	21.00	22.54	22.54	-6.36%	16,568
Apr 7, 2026	24.52	24.52	24.01	24.07	24.07	-0.33%	3,928
Apr 2, 2026	24.00	24.45	24.00	24.15	24.15	5.78%	529
Apr 1, 2026	23.66	23.92	22.83	22.83	22.83	-5.50%	3,038
Mar 31, 2026	24.08	24.62	24.08	24.16	24.16	-0.41%	1,229
Mar 30, 2026	23.98	24.53	23.98	24.26	24.26	1.80%	14,333
Mar 27, 2026	23.91	23.91	23.78	23.83	23.83	-0.75%	1,500
Mar 26, 2026	23.53	24.01	23.53	24.01	24.01	1.82%	6,851
Mar 25, 2026	23.04	23.58	23.04	23.58	23.58	2.30%	2,539
Mar 24, 2026	22.56	23.40	21.73	23.05	23.05	3.50%	11,813
Mar 23, 2026	23.40	23.79	22.21	22.27	22.27	-6.70%	8,129
Mar 20, 2026	24.40	24.72	23.87	23.87	23.87	-2.57%	10,354
Mar 19, 2026	24.45	24.86	24.34	24.50	24.50	0.20%	5,627
Mar 18, 2026	24.43	24.45	23.80	24.45	24.45	-0.93%	10,960
Mar 17, 2026	23.66	24.68	23.66	24.68	24.68	5.29%	8,170
Mar 16, 2026	23.06	24.00	23.06	23.44	23.44	1.38%	7,225
Mar 13, 2026	22.16	23.12	22.16	23.12	23.12	3.26%	5,269
Mar 12, 2026	22.00	22.42	21.70	22.39	22.39	3.13%	4,435
Mar 11, 2026	20.54	21.71	20.05	21.71	21.71	6.21%	6,042
Mar 10, 2026	20.10	21.01	19.92	20.44	20.44	-1.02%	6,118
Mar 9, 2026	21.59	21.59	20.65	20.65	20.65	-0.67%	2,886
Mar 6, 2026	20.11	20.84	20.11	20.79	20.79	4.37%	950
Mar 5, 2026	19.72	20.50	19.72	19.92	19.92	-2.59%	14,613
Mar 4, 2026	21.01	21.01	20.08	20.45	20.45	-1.68%	2,310
Mar 3, 2026	20.63	20.80	19.96	20.80	20.80	1.12%	2,910
Mar 2, 2026	20.60	21.00	19.76	20.57	20.57	6.77%	10,975
Feb 27, 2026	18.96	19.27	18.84	19.27	19.27	1.02%	5,077
Feb 26, 2026	18.82	19.07	18.70	19.07	19.07	0.71%	3,713
Feb 25, 2026	18.51	18.94	18.51	18.94	18.94	2.08%	2,519
Feb 24, 2026	18.51	18.55	18.51	18.55	18.55	0.27%	300
Feb 23, 2026	18.35	18.60	18.13	18.50	18.50	1.62%	995
Feb 20, 2026	18.12	18.40	18.11	18.21	18.21	0.44%	6,289
Feb 19, 2026	17.62	18.20	17.62	18.13	18.13	4.02%	5,984
Feb 18, 2026	17.13	17.55	17.13	17.43	17.43	2.20%	3,705
Feb 17, 2026	17.00	17.25	17.00	17.05	17.05	-0.87%	540
Feb 16, 2026	17.15	17.20	16.97	17.20	17.20	2.41%	1,310
Feb 13, 2026	16.62	16.80	16.62	16.80	16.80	-0.74%	2
Feb 12, 2026	17.10	17.10	16.88	16.92	16.92	-0.99%	1,653
Feb 11, 2026	16.60	17.11	16.60	17.09	17.09	2.89%	1,400
Feb 10, 2026	17.03	17.03	16.61	16.61	16.61	-2.06%	1,350