Personal Group Holdings Plc (FRA:RLL)
Germany · Delayed Price · Currency is EUR 4.940
+0.020 (0.41%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:RLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 1,000 |
| Oct 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Oct 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Oct 19, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.23% | - |
| Oct 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Oct 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Oct 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Oct 12, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 1.22% | - |
| Oct 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Oct 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Oct 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 5, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Oct 2, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.23% | - |
| Oct 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Sep 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Sep 25, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Sep 24, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -1.91% | - |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | - |
| Sep 22, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.00 | 3.24% | - |
| Sep 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | - | - |
| Sep 18, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.84 | 1.23% | - |
| Sep 17, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.78 | 2.52% | - |
| Sep 16, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.66 | 3.48% | - |
| Sep 15, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.51 | 1.77% | - |
| Sep 14, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.43 | -0.88% | - |
| Sep 11, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.47 | -0.87% | - |
| Sep 10, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.51 | 0.44% | - |
| Sep 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | - | - |
| Sep 8, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.49 | 2.69% | - |
| Sep 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | - | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.37 | - | - |
| Sep 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 0.90% | - |
| Sep 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | - | - |
| Sep 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | - | - |
| Aug 31, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | - | - |
| Aug 28, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.33 | -1.34% | - |
| Aug 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | 1.36% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | - | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | 0.45% | - |
| Aug 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | - | - |
| Aug 21, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.31 | -0.45% | - |
| Aug 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -0.45% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | 0.45% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | - | - |
| Aug 17, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.33 | -1.34% | - |