Solid Försäkringsaktiebolag (publ) (FRA:RR5)
Germany · Delayed Price · Currency is EUR 9.74
+0.09 (0.93%)
Last updated: Feb 23, 2026, 8:11 AM CET
FRA:RR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% | - |
| Feb 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.05% | - |
| Feb 18, 2026 | 9.53 | 9.76 | 9.53 | 9.76 | 9.76 | 2.20% | 31 |
| Feb 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.34% | - |
| Feb 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.42% | - |
| Feb 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.53% | - |
| Feb 12, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.95% | - |
| Feb 11, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 8.59% | - |
| Feb 10, 2026 | 8.24 | 8.50 | 8.24 | 8.50 | 8.50 | 0.59% | 1,600 |
| Feb 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.05% | - |
| Feb 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.93% | - |
| Feb 5, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.50% | - |
| Feb 4, 2026 | 8.59 | 8.66 | 8.59 | 8.66 | 8.66 | 0.81% | 108 |
| Feb 3, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Feb 2, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.04% | - |
| Jan 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.93% | - |
| Jan 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.81% | - |
| Jan 28, 2026 | 8.54 | 8.67 | 8.54 | 8.67 | 8.67 | 1.76% | 71 |
| Jan 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.55% | - |
| Jan 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3.45% | - |
| Jan 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.75% | - |
| Jan 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% | - |
| Jan 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.34% | - |
| Jan 20, 2026 | 7.99 | 8.19 | 7.99 | 8.19 | 8.19 | 1.74% | 33 |
| Jan 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.03% | - |
| Jan 16, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% | - |
| Jan 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.26% | - |
| Jan 14, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.12% | - |
| Jan 13, 2026 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | 0.75% | 59 |
| Jan 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% | - |
| Jan 9, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.89% | - |
| Jan 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | - |
| Jan 7, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% | - |
| Jan 6, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.75% | - |
| Jan 5, 2026 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 0.76% | 420 |
| Jan 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.64% | - |
| Dec 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.26% | - |
| Dec 29, 2025 | 7.76 | 7.96 | 7.76 | 7.96 | 7.96 | 5.15% | 12 |
| Dec 23, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% | - |
| Dec 22, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 4.54% | 5 |
| Dec 19, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.97% | - |
| Dec 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Dec 17, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.56% | - |
| Dec 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% | - |
| Dec 15, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.14% | - |
| Dec 12, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.29% | - |
| Dec 11, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.43% | - |
| Dec 8, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.03% | - |