Your Family Entertainment AG (FRA:RTV)
Germany · Delayed Price · Currency is EUR 1.160
+0.010 (0.87%)
Last updated: Sep 30, 2025, 8:01 AM CET
FRA:RTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 5.38% | 111 |
| Aug 13, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 6 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 429 |