Super Retail Group Limited (FRA:RSU)
Germany · Delayed Price · Currency is EUR 7.30
-0.15 (-2.01%)
At close: Sep 18, 2026
FRA:RSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Sep 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Sep 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Sep 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 10, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | - |
| Sep 9, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Sep 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.85% | - |
| Sep 4, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.85 | 1.90% | - |
| Sep 3, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.70 | 1.94% | - |
| Sep 2, 2026 | 7.90 | 7.90 | 7.70 | 7.75 | 7.55 | -1.27% | - |
| Sep 1, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.65 | -1.88% | - |
| Aug 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.80 | 0.63% | - |
| Aug 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.75 | 1.27% | - |
| Aug 27, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.65 | 1.95% | - |
| Aug 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.50 | -1.91% | - |
| Aug 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.65 | -0.63% | - |
| Aug 24, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.70 | - | - |
| Aug 21, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.70 | -7.06% | - |
| Aug 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 14.86% | 500 |
| Aug 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.21 | - | - |
| Aug 18, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.21 | 0.68% | - |
| Aug 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.16 | -6.37% | - |
| Aug 14, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.65 | 1.29% | - |
| Aug 13, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.55 | - | - |
| Aug 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | -5.49% | - |
| Aug 11, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 7.99 | 1.86% | - |
| Aug 10, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.85 | 0.63% | - |
| Aug 7, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.80 | -0.62% | - |
| Aug 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.85 | 1.26% | - |
| Aug 5, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.75 | - | - |
| Aug 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.75 | 0.63% | - |
| Aug 3, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.70 | 0.64% | - |
| Jul 31, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.65 | -1.26% | - |
| Jul 30, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.75 | -0.62% | - |
| Jul 29, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 7.80 | 2.56% | - |
| Jul 28, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.60 | 3.31% | - |
| Jul 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.36 | -6.21% | - |
| Jul 24, 2026 | 7.45 | 8.05 | 7.45 | 8.05 | 7.85 | 6.62% | 50 |
| Jul 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.36 | -0.66% | - |
| Jul 22, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.41 | -2.56% | - |
| Jul 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | - | - |
| Jul 20, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.60 | 0.65% | - |
| Jul 17, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.55 | 0.65% | - |
| Jul 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.50 | 1.32% | - |
| Jul 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.41 | -0.65% | - |
| Jul 14, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.46 | -0.65% | - |
| Jul 13, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.50 | 1.32% | - |