Region Group (FRA:S590)
Germany · Delayed Price · Currency is EUR 1.371
+0.017 (1.23%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:S590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.21% | 10 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 0.67% | - |
| Oct 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.43% | - |
| Oct 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.36% | - |
| Oct 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.44% | - |
| Oct 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.10% | - |
| Oct 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | - |
| Oct 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.67% | - |
| Oct 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.04% | - |
| Oct 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -0.30% | - |
| Oct 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.10% | - |
| Oct 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.62% | - |
| Oct 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.61% | - |
| Oct 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.75% | - |
| Oct 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.97% | - |
| Oct 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.42% | - |
| Sep 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.72% | - |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.18% | - |
| Sep 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.92% | - |
| Sep 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.52% | - |
| Sep 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.91% | - |
| Sep 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.52% | - |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.43% | - |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.41% | - |
| Sep 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.34% | - |
| Sep 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30% | - |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.01% | - |
| Sep 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | - |
| Sep 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.50% | - |
| Sep 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.33% | - |
| Sep 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.63% | - |
| Sep 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.31% | - |
| Sep 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.90% | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.57% | - |
| Sep 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.04% | - |
| Sep 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.34% | - |
| Sep 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.13% | - |
| Sep 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.56% | - |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.61% | - |
| Aug 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.26% | - |
| Aug 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.06% | - |
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.04% | - |
| 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% | - |