Personal Group Holdings Plc (FRA:RLL)
Germany · Delayed Price · Currency is EUR 4.480
+0.060 (1.36%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:RLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1.36% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Aug 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 21, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -0.45% | - |
| Aug 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 17, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Aug 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Aug 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Aug 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Aug 10, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | - |
| Aug 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Aug 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Aug 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 31, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jul 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Jul 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Jul 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | - |
| Jul 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jul 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.12% | - |
| Jul 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Jul 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 17, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Jul 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 13, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | - |
| Jul 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jul 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jul 8, 2026 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 3.70% | - |
| Jul 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 6, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | - |
| Jul 3, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jul 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 26, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | - |
| Jun 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jun 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jun 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jun 22, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Jun 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |