Personal Group Holdings Plc (FRA:RLL)
Germany · Delayed Price · Currency is EUR 4.240
0.00 (0.00%)
At close: Jun 26, 2026
FRA:RLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| 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 | - | - |
| Jun 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jun 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Jun 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jun 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Jun 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jun 8, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Jun 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 4, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Jun 3, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Jun 2, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jun 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 29, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | - |
| May 28, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | - |
| May 27, 2026 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 2.75% | - |
| May 26, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 21, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 2.36% | - |
| May 20, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| May 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 18, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| May 15, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | - | - |
| May 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| May 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| May 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| May 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| May 8, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -8.37% | - |
| May 7, 2026 | 4.20 | 4.54 | 4.20 | 4.54 | 4.54 | 12.94% | 1,000 |
| May 6, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 300 |
| May 5, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 3.11% | - |
| May 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Apr 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Apr 28, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Apr 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Apr 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 22, 2026 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 3.91% | - |
| Apr 21, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Apr 20, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Apr 17, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | - |