Super Retail Group Limited (FRA:RSU)
Germany · Delayed Price · Currency is EUR 7.15
-0.10 (-1.38%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:RSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Mar 18, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Mar 17, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 5.00% | 10 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | 0.63% | 2,100 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Mar 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Mar 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | -6.01% | - |
| Mar 10, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 8.94 | 5.17% | 100 |
| Mar 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.50 | -2.79% | - |
| Mar 6, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.74 | -2.19% | - |
| Mar 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.94 | 2.23% | - |
| Mar 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.74 | -1.10% | - |
| Mar 3, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.84 | -6.70% | - |
| Mar 2, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.48 | 6.01% | 1 |
| Feb 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.94 | 3.39% | - |
| Feb 26, 2026 | 8.85 | 9.50 | 8.85 | 8.85 | 8.65 | 6.63% | 1 |
| Feb 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.11 | 1.22% | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.01 | -6.82% | - |
| Feb 23, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.60 | 4.14% | 1 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.26 | -1.17% | - |
| Feb 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.35 | -0.58% | - |
| Feb 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | 2.38% | - |
| Feb 17, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.21 | 0.60% | - |
| Feb 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | 3.09% | - |
| Feb 13, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 7.91 | -5.26% | - |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.35 | 1.18% | - |