Solid Försäkringsaktiebolag (publ) (FRA:RR5)
Germany · Delayed Price · Currency is EUR 10.32
-0.08 (-0.77%)
At close: Apr 24, 2026
FRA:RR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | - | -0.77% | - |
| Apr 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% | - |
| Apr 22, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.33% | - |
| Apr 21, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 10.50 | 0.19% | 148 |
| Apr 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% | - |
| Apr 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Apr 16, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Apr 15, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.60% | - |
| Apr 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4.87% | - |
| Apr 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.99% | - |
| Apr 10, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.00% | - |
| Apr 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.74% | - |
| Apr 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.19% | - |
| Apr 7, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% | - |
| Apr 2, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% | - |
| Apr 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.69% | - |
| Mar 31, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.87% | - |
| Mar 30, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Mar 27, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.82% | - |
| Mar 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.61% | - |
| Mar 25, 2026 | 9.58 | 9.96 | 9.58 | 9.96 | 9.96 | 3.32% | 48 |
| Mar 24, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.94% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.34% | - |
| Mar 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.76% | - |
| Mar 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.93% | - |
| Mar 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.78% | - |
| Mar 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.49% | - |
| Mar 16, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.71% | - |
| Mar 13, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | -1.31% | 818 |
| Mar 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.78% | - |
| Mar 11, 2026 | 9.94 | 10.12 | 9.94 | 10.12 | 10.12 | 3.27% | 100 |
| Mar 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% | - |
| Mar 9, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.51% | - |
| Mar 6, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.87% | - |
| Mar 5, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.59% | - |
| Mar 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.44% | - |
| Mar 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.75% | - |
| Mar 2, 2026 | 10.04 | 10.18 | 10.04 | 10.18 | 10.18 | 0.20% | 55 |
| Feb 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.36% | - |
| Feb 26, 2026 | 10.02 | 10.30 | 10.02 | 10.30 | 10.30 | 5.10% | 1,058 |
| Feb 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.30% | - |
| Feb 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.64% | - |
| Feb 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.93% | - |
| 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% | - |