Super Retail Group Limited (FRA:RSU)
Germany · Delayed Price · Currency is EUR 7.80
+0.25 (3.31%)
Last updated: Jul 28, 2026, 5:15 PM CET
FRA:RSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | - | 3.97% | - |
| Jul 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -6.21% | - |
| Jul 24, 2026 | 7.45 | 8.05 | 7.45 | 8.05 | 8.05 | 6.62% | 50 |
| Jul 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jul 22, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jul 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 20, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Jul 17, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jul 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jul 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jul 14, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | - |
| Jul 13, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | - |
| Jul 10, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Jul 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 8, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Jul 7, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jul 6, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Jul 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jul 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Jul 1, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 29, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jun 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jun 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jun 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Jun 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Jun 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jun 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Jun 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jun 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.84% | - |
| Jun 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Jun 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jun 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jun 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jun 2, 2026 | 6.85 | 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% | - |