Your Family Entertainment AG (FRA:RTV)
Germany · Delayed Price · Currency is EUR 0.5500
0.00 (0.00%)
At close: Oct 9, 2026
FRA:RTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 8, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Oct 7, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.54% | - |
| Oct 6, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 6.60% | 1 |
| Oct 5, 2026 | 0.22 | 0.53 | 0.22 | 0.53 | 0.53 | 143.12% | 1,396 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 86.32% | - |
| Oct 1, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | - | 100 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -19.31% | 50 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.70% | - |
| Sep 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | - |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.24% | - |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -17.37% | - |
| Aug 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.19% | - |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.85% | - |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.64% | - |
| Aug 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.97% | - |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -23.93% | - |
| Aug 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |