The RMR Group Inc. (FRA:26R)
Germany
· Delayed Price · Currency is EUR 13.10
0.00 (0.00%)
At close: Dec 5, 2025
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Dec 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 4.69% | - |
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 18, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | -0.75% | 47 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Nov 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 4, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 80 |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Oct 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Oct 28, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 2 |
| Oct 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Oct 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | -0.77% | - |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | 1.56% | - |
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.42 | -3.03% | - |
| Oct 21, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 12.80 | 1.54% | 158 |
| Oct 20, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 12.61 | 4.00% | 67 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | -1.57% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | 0.79% | - |
| Oct 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | 1.61% | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.03 | -0.80% | - |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | -1.57% | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | 0.79% | - |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | -3.08% | - |
| Oct 8, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.61 | 0.78% | 88 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | -2.27% | - |
| Oct 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | -1.49% | - |
| Oct 3, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.00 | 2.29% | 66 |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.71 | -0.76% | - |
| Oct 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | 1.54% | - |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | -2.99% | - |
| Sep 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | 0.75% | - |
| Sep 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.90 | -1.48% | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.10 | -0.74% | - |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.19 | -0.73% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.29 | -1.44% | - |
| Sep 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | -2.11% | - |
| Sep 19, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 13.77 | - | 583 |
| Sep 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -1.39% | - |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.97 | 1.41% | - |
| Sep 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -1.39% | - |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.97 | - | - |
| Sep 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.97 | 1.41% | - |
| Sep 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | - | - |
| Sep 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -0.70% | - |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.87 | 0.70% | - |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | - | - |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | 1.43% | - |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | -1.41% | - |
| Sep 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | - | - |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | - | - |
| Sep 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -0.70% | - |
| Aug 29, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 13.87 | 0.70% | 319 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | 1.43% | - |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | -1.41% | - |
| Aug 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -4.05% | - |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.36 | 2.07% | 70 |
| Aug 22, 2025 | 13.70 | 14.50 | 13.70 | 14.50 | 14.07 | 4.32% | 47 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | -0.71% | - |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | 1.45% | - |
| Aug 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.39 | -2.13% | - |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.68 | - | - |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.68 | -1.40% | - |
| Aug 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.87 | 2.14% | - |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | 1.45% | - |
| Aug 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.39 | 1.47% | - |
| Aug 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.19 | -0.73% | - |
| Aug 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.29 | -2.14% | - |
| Aug 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.58 | -0.71% | - |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.68 | 2.17% | - |
| Aug 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.39 | 1.47% | - |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.19 | -2.16% | - |
| Aug 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | -2.80% | - |
| Jul 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.87 | -0.69% | - |
| Jul 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.97 | 0.70% | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.87 | - | - |
| Jul 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.87 | 0.70% | - |
| Jul 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | - | - |
| Jul 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -0.70% | - |
| Jul 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.87 | - | - |
| Jul 22, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 13.87 | -2.72% | 26 |
| Jul 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.26 | -2.00% | - |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.18 | 0.67% | - |