Super Retail Group Limited (FRA:RSU)
Germany · Delayed Price · Currency is EUR 6.75
-0.10 (-1.46%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:RSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.72% | - |
| Jun 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| May 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| May 27, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 7.46% | 2 |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 25, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | - |
| May 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| May 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| May 18, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 3.76% | 490 |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| May 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| May 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| May 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| May 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| May 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| May 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Apr 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Apr 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Apr 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Apr 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Apr 17, 2026 | 7.35 | 7.90 | 7.35 | 7.90 | 7.90 | 6.04% | 50 |
| Apr 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Apr 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Apr 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.77% | - |
| Apr 13, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 5.41% | 12 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -8.64% | - |
| Apr 9, 2026 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | 4.52% | 12 |
| Apr 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| Apr 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Apr 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Apr 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 31, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Mar 30, 2026 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 2.68% | 8 |
| Mar 27, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 26, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 25, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Mar 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Mar 23, 2026 | 7.60 | 8.10 | 7.50 | 7.50 | 7.50 | -3.23% | 20 |
| Mar 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |