Republic Services, Inc. (FRA:RPU)
Germany · Delayed Price · Currency is EUR 196.25
+6.50 (3.43%)
Last updated: Sep 14, 2026, 4:18 PM CET
FRA:RPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 191.65 | 196.25 | 191.65 | 196.25 | 196.25 | 3.43% | 30 |
| Sep 11, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -0.42% | - |
| Sep 10, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 0.24% | - |
| Sep 9, 2026 | 189.85 | 190.10 | 189.70 | 190.10 | 190.10 | -0.39% | 57 |
| Sep 8, 2026 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | -0.16% | - |
| Sep 7, 2026 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -1.87% | - |
| Sep 4, 2026 | 192.95 | 194.80 | 192.95 | 194.80 | 194.80 | 1.88% | 1 |
| Sep 3, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.70% | - |
| Sep 2, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | 1.50% | - |
| Sep 1, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -0.65% | - |
| Aug 31, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 1.62% | - |
| Aug 28, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -1.11% | - |
| Aug 27, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.61% | - |
| Aug 26, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -1.02% | - |
| Aug 25, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.31% | - |
| Aug 24, 2026 | 188.40 | 191.40 | 188.40 | 191.40 | 191.40 | 2.30% | 42 |
| Aug 21, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | -0.87% | - |
| Aug 20, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | -1.23% | - |
| Aug 19, 2026 | 186.55 | 191.10 | 186.55 | 191.10 | 191.10 | 1.65% | 10 |
| Aug 18, 2026 | 185.50 | 188.00 | 185.50 | 188.00 | 188.00 | 1.79% | 11 |
| Aug 17, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | -2.17% | - |
| Aug 14, 2026 | 185.80 | 188.80 | 185.80 | 188.80 | 188.80 | 1.89% | 50 |
| Aug 13, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.27% | - |
| Aug 12, 2026 | 185.85 | 185.85 | 185.80 | 185.80 | 185.80 | 0.30% | 103 |
| Aug 11, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0.16% | - |
| Aug 10, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 0.87% | - |
| Aug 7, 2026 | 181.35 | 183.35 | 181.35 | 183.35 | 183.35 | 2.66% | 12 |
| Aug 6, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 0.22% | - |
| Aug 5, 2026 | 179.65 | 179.65 | 178.20 | 178.20 | 178.20 | -1.87% | 300 |
| Aug 4, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.55% | - |
| Aug 3, 2026 | 182.45 | 182.60 | 182.45 | 182.60 | 182.60 | 0.33% | 2 |
| Jul 31, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.49% | - |
| Jul 30, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -1.52% | - |
| Jul 29, 2026 | 189.50 | 193.50 | 189.50 | 193.50 | 193.50 | 0.83% | 20 |
| Jul 28, 2026 | 190.05 | 191.90 | 190.05 | 191.90 | 191.90 | 1.91% | 93 |
| Jul 27, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -1.10% | - |
| Jul 24, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.90% | - |
| Jul 23, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -0.03% | - |
| Jul 22, 2026 | 187.40 | 188.75 | 187.40 | 188.75 | 188.75 | 0.03% | 2 |
| Jul 21, 2026 | 192.50 | 192.50 | 188.70 | 188.70 | 188.70 | -2.56% | 5 |
| Jul 20, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.46% | - |
| Jul 17, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 3.02% | - |
| Jul 16, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -1.49% | - |
| Jul 15, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -1.94% | - |
| Jul 14, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 1.11% | - |
| Jul 13, 2026 | 190.90 | 193.35 | 190.90 | 193.35 | 193.35 | 1.47% | 1 |
| Jul 10, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -0.86% | - |
| Jul 9, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.03% | - |
| Jul 8, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 3.77% | - |
| Jul 7, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -1.29% | - |