Region Group (FRA:S590)
Germany · Delayed Price · Currency is EUR 1.346
-0.001 (-0.04%)
At close: Aug 26, 2026
FRA:S590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | - | -0.06% | - |
| Aug 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.85% | - |
| Aug 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.86% | - |
| Aug 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.66% | - |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.28% | - |
| Aug 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.72% | - |
| Aug 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.20% | - |
| Aug 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.12% | - |
| Aug 14, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.56% | 10 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.55% | - |
| Aug 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Aug 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07% | - |
| Aug 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.14% | - |
| Aug 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.81% | - |
| Aug 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.13% | - |
| Aug 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.15% | - |
| Aug 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.44% | - |
| Aug 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.14% | - |
| Jul 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 1.05% | - |
| Jul 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.39% | - |
| Jul 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.42% | - |
| Jul 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.57% | - |
| Jul 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.99% | - |
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.54% | - |
| Jul 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.46% | - |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.92% | - |
| Jul 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.88% | - |
| Jul 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.17% | - |
| Jul 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.40% | - |
| Jul 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.77% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.96% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.13% | - |
| Jul 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.94% | - |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.47% | - |
| Jul 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.29% | - |
| Jul 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.31% | - |
| Jul 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.76% | - |
| Jul 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.07% | - |
| Jul 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.56% | - |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.18% | - |
| Jul 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.36% | - |
| Jun 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.74% | - |
| Jun 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.21% | - |
| Jun 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 0.33% | - |
| Jun 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | 0.54% | - |
| Jun 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | 0.98% | - |
| Jun 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -0.67% | - |
| Jun 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 0.57% | - |
| Jun 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | 0.76% | - |
| Jun 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | -0.79% | - |