Your Family Entertainment AG (FRA:RTV)
Germany · Delayed Price · Currency is EUR 1.160
+0.010 (0.87%)
Last updated: Oct 23, 2025, 8:01 AM CET
FRA:RTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | - |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 3 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3 |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 3 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 3 |
| Oct 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 3 |
| Oct 13, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 3 |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 26 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 26 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 26 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 26 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 26 |
| Oct 3, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 26 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.45% | 400 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 400 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 400 |
| Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 6 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 6 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 6 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6 |
| Sep 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 6 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6 |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 6 |
| Sep 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 6 |
| Sep 15, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 6 |
| Sep 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 111 |
| Sep 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | 111 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 111 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 111 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 111 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 111 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 111 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 111 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | 111 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 111 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 111 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 6 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6 |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 111 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 6 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 111 |
| Aug 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 6 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -8.03% | 6 |