Your Family Entertainment AG (FRA:RTV)
Germany · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
At close: Sep 9, 2025
FRA:RTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | 111 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | 111 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | 111 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.83% | 111 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Sep 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -5.47% | 111 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 111 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 0.79% | 111 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 6 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.79% | 6 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.79% | 6 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.79% | 6 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 111 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 111 |
| Aug 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 111 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -8.03% | 111 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | - | 5.38% | 111 |
| Aug 13, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | - | 3.17% | 6 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Jul 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.80% | 429 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1.63% | - |
| Jul 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | - | -1.60% | 429 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 27 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.79% | 27 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Jul 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -3.08% | - |