FRA:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	25.04	25.65	25.01	25.62	-	0.39%	4,283
Jul 24, 2026	27.08	27.08	25.52	25.52	25.52	-2.85%	166
Jul 23, 2026	25.51	26.70	25.51	26.27	26.27	2.58%	1,834
Jul 22, 2026	24.65	25.61	24.65	25.61	25.61	2.81%	2,790
Jul 21, 2026	24.81	24.94	24.79	24.91	24.91	0.93%	2,890
Jul 20, 2026	24.40	24.74	24.40	24.68	24.68	0.65%	335
Jul 17, 2026	23.76	24.64	23.76	24.52	24.52	1.53%	23,006
Jul 16, 2026	23.52	24.15	23.52	24.15	24.15	0.46%	656
Jul 15, 2026	24.11	24.41	24.04	24.04	24.04	-0.91%	1,300
Jul 14, 2026	24.20	24.33	24.20	24.26	24.26	1.04%	1,507
Jul 13, 2026	23.86	24.01	23.55	24.01	24.01	3.76%	3,496
Jul 10, 2026	22.80	23.39	22.80	23.14	23.14	0.17%	1,780
Jul 9, 2026	22.93	23.10	22.93	23.10	23.10	2.39%	1,000
Jul 8, 2026	22.20	22.90	22.20	22.56	22.56	1.62%	1,977
Jul 7, 2026	21.73	22.20	21.73	22.20	22.20	0.63%	99
Jul 6, 2026	21.90	22.06	21.90	22.06	22.06	-0.02%	524
Jul 3, 2026	22.14	22.51	22.14	22.51	22.06	0.27%	14
Jul 2, 2026	21.88	22.60	21.88	22.45	22.00	2.28%	2,100
Jul 1, 2026	21.79	22.13	21.79	21.95	21.51	1.11%	812
Jun 30, 2026	21.35	21.71	21.35	21.71	21.28	0.14%	1,415
Jun 29, 2026	21.17	21.68	21.17	21.68	21.25	1.55%	4,561
Jun 26, 2026	21.22	21.35	21.22	21.35	20.93	-0.19%	150
Jun 25, 2026	20.92	21.39	20.92	21.39	20.97	0.90%	960
Jun 24, 2026	22.03	22.03	21.16	21.20	20.78	-2.03%	1,793
Jun 23, 2026	21.62	21.70	21.62	21.64	21.21	-0.05%	375
Jun 22, 2026	21.78	21.83	21.62	21.65	21.22	-0.28%	614
Jun 19, 2026	20.88	21.71	20.88	21.71	21.28	2.12%	130
Jun 18, 2026	21.50	21.80	21.25	21.26	20.84	-1.39%	2,234
Jun 17, 2026	21.55	21.56	21.55	21.56	21.13	-0.55%	150
Jun 16, 2026	21.29	21.70	21.29	21.68	21.25	0.60%	2,835
Jun 15, 2026	22.00	22.00	21.55	21.55	21.12	-4.65%	1,818
Jun 12, 2026	23.25	23.25	22.52	22.60	22.15	-6.03%	1,175
Jun 11, 2026	23.04	24.05	23.04	24.05	23.57	4.52%	2,029
Jun 10, 2026	22.46	23.01	22.46	23.01	22.55	0.52%	215
Jun 9, 2026	22.89	22.89	22.89	22.89	22.44	-2.10%	131
Jun 8, 2026	23.16	23.55	23.16	23.38	22.92	2.14%	322
Jun 5, 2026	22.68	23.00	22.68	22.89	22.44	-0.04%	185
Jun 4, 2026	23.56	23.56	22.89	22.90	22.45	-2.30%	225
Jun 3, 2026	22.75	23.44	22.75	23.44	22.98	5.21%	1,209
Jun 2, 2026	22.28	22.28	22.28	22.28	21.84	-0.76%	-
Jun 1, 2026	22.26	22.45	21.94	22.45	22.00	1.35%	1,055
May 29, 2026	21.53	22.15	21.53	22.15	21.71	0.91%	1,988
May 28, 2026	22.03	22.03	21.78	21.95	21.51	2.05%	1,561
May 27, 2026	21.83	22.12	21.51	21.51	21.08	-2.93%	1,885
May 26, 2026	21.70	22.23	21.62	22.16	21.72	1.93%	20,422
May 25, 2026	21.54	21.77	21.54	21.74	21.31	-2.90%	56
May 22, 2026	22.48	22.50	22.24	22.39	21.95	-2.27%	1,131
May 21, 2026	22.80	22.98	22.80	22.91	22.46	0.84%	191
May 20, 2026	22.92	23.34	22.72	22.72	22.27	-2.74%	2,764
May 19, 2026	23.10	23.36	23.10	23.36	22.90	2.95%	150