Your Family Entertainment AG (FRA:RTV)
Germany · Delayed Price · Currency is EUR 0.9350
-0.0050 (-0.53%)
Last updated: Dec 1, 2025, 8:06 AM CET
FRA:RTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Nov 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -15.00% | - |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Nov 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 16.19% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 125 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 16 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 23, 2025 | 1.16 | 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% | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| 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% | - |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| 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% | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| 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 | - | - |
| Sep 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |