Reliance, Inc. (FRA:RS6)
Germany · Delayed Price · Currency is EUR 348.00
+6.00 (1.75%)
At close: Sep 18, 2026
FRA:RS6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.75% | - |
| Sep 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.18% | - |
| Sep 16, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.81% | - |
| Sep 15, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -2.35% | - |
| Sep 14, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.59% | - |
| Sep 11, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Sep 10, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.17% | - |
| Sep 9, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | - |
| Sep 8, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Sep 7, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Sep 4, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | - |
| Sep 3, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.38% | - |
| Sep 2, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.82% | - |
| Sep 1, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | - |
| Aug 31, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | - |
| Aug 28, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.60% | - |
| Aug 27, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.83% | - |
| Aug 26, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Aug 25, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.96% | - |
| Aug 24, 2026 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 4.32% | 2,100 |
| Aug 21, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -4.71% | - |
| Aug 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -6.08% | - |
| Aug 19, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -1.63% | - |
| Aug 18, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.55% | - |
| Aug 17, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Aug 14, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.33% | - |
| Aug 13, 2026 | 370.00 | 372.00 | 370.00 | 372.00 | 370.92 | 1.64% | 10 |
| Aug 12, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 364.93 | -1.08% | - |
| Aug 11, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 368.92 | 1.09% | - |
| Aug 10, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 364.93 | 1.10% | - |
| Aug 7, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 360.95 | -0.55% | - |
| Aug 6, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 362.94 | 1.68% | - |
| Aug 5, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 356.96 | 1.13% | - |
| Aug 4, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 352.97 | 1.14% | - |
| Aug 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.98 | 1.16% | - |
| Jul 31, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 344.99 | -2.26% | - |
| Jul 30, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 352.97 | -2.21% | 27 |
| Jul 29, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 360.95 | 2.26% | - |
| Jul 28, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 352.97 | -0.56% | - |
| Jul 27, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 354.96 | 2.89% | - |
| Jul 24, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 344.99 | -1.14% | - |
| Jul 23, 2026 | 336.00 | 350.00 | 336.00 | 350.00 | 348.98 | 4.79% | 16 |
| Jul 22, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 333.03 | - | - |
| Jul 21, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 333.03 | -2.91% | - |
| Jul 20, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.00 | - | - |
| Jul 17, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.00 | 1.18% | - |
| Jul 16, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.01 | 0.59% | - |
| Jul 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 337.02 | 0.60% | - |
| Jul 14, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.02 | 1.82% | - |
| Jul 13, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.04 | 0.61% | - |