Solid Försäkringsaktiebolag (publ) (FRA:RR5)
Germany · Delayed Price · Currency is EUR 8.53
-0.76 (-8.18%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:RR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -8.18% | - |
| Jun 25, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.32% | - |
| Jun 24, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.75% | - |
| Jun 23, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.97% | - |
| Jun 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% | - |
| Jun 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% | - |
| Jun 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.69% | - |
| Jun 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% | - |
| Jun 16, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% | - |
| Jun 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.18% | - |
| Jun 12, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% | - |
| Jun 11, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.65% | - |
| Jun 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.09% | - |
| Jun 9, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.29% | - |
| Jun 8, 2026 | 9.09 | 9.29 | 9.09 | 9.29 | 9.29 | 2.31% | 1 |
| Jun 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| Jun 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jun 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% | - |
| Jun 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.82% | - |
| Jun 1, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.52% | - |
| May 29, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% | - |
| May 28, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.33% | - |
| May 27, 2026 | 9.36 | 9.45 | 9.36 | 9.45 | 9.45 | 1.39% | 56 |
| May 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.90% | - |
| May 25, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% | - |
| May 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.55% | - |
| May 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.33% | - |
| May 20, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% | - |
| May 19, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.67% | - |
| May 18, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% | - |
| May 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% | - |
| May 14, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% | - |
| May 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.99% | - |
| May 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% | - |
| May 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| May 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| May 6, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.84% | 20 |
| May 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 5.49% | - |
| May 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% | - |
| Apr 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.02% | - |
| Apr 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -9.28% | - |
| Apr 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.77% | - |
| Apr 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.78 | 0.78% | - |
| Apr 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 9.70 | -0.77% | - |
| Apr 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.78 | 0.39% | - |
| Apr 22, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 9.74 | -1.33% | - |
| Apr 21, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 9.87 | 0.19% | 148 |
| Apr 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 9.85 | 0.77% | - |
| Apr 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.78 | -0.76% | - |