Super Retail Group Limited (FRA:RSU)
Germany · Delayed Price · Currency is EUR 9.00
+0.10 (1.12%)
At close: Dec 1, 2025
Super Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Nov 27, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Nov 26, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Nov 25, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | - |
| Nov 24, 2025 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Nov 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 18, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -1.73% | - |
| Nov 17, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Nov 14, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | - |
| Nov 13, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Nov 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.36% | - |
| Nov 11, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Nov 6, 2025 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Nov 5, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Nov 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Oct 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Oct 28, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1.69% | - |
| Oct 27, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 23, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -2.78% | - |
| Oct 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 21, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 2.86% | - |
| Oct 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Oct 17, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -1.15% | - |
| Oct 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Oct 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 10, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Oct 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Oct 8, 2025 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | -1.16% | - |
| Oct 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Oct 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Oct 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 1, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - | - |
| Sep 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 26, 2025 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 25, 2025 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Sep 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |