Aktieselskabet Schouw & Co. (FRA:5RF)
Germany
· Delayed Price · Currency is EUR 82.30
-0.60 (-0.72%)
At close: Dec 5, 2025
FRA:5RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.72% | - |
| Dec 4, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1.47% | - |
| Dec 3, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.24% | - |
| Dec 2, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.11% | - |
| Dec 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Nov 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.25% | - |
| Nov 27, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1.13% | - |
| Nov 26, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.79% | - |
| Nov 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.17% | - |
| Nov 21, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.39% | - |
| Nov 20, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.18% | - |
| Nov 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.86% | - |
| Nov 18, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.96% | - |
| Nov 17, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -1.16% | - |
| Nov 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Nov 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.48% | - |
| Nov 12, 2025 | 80.30 | 81.20 | 80.30 | 81.20 | 81.20 | 2.27% | 50 |
| Nov 11, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 2.85% | - |
| Nov 10, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.26% | - |
| Nov 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.90% | - |
| Nov 6, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.13% | - |
| Nov 5, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.52% | - |
| Nov 4, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.75% | - |
| Nov 3, 2025 | 79.30 | 80.20 | 79.30 | 80.20 | 80.20 | - | 60 |
| Oct 31, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.74% | - |
| Oct 30, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.82% | - |
| Oct 29, 2025 | 85.10 | 85.10 | 82.30 | 82.30 | 82.30 | -2.95% | 25 |
| Oct 28, 2025 | 85.30 | 85.30 | 84.80 | 84.80 | 84.80 | 1.31% | 200 |
| Oct 27, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.48% | - |
| Oct 24, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 2.06% | - |
| Oct 23, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.49% | - |
| Oct 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.32% | - |
| Oct 21, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.59% | - |
| Oct 20, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.86% | - |
| Oct 17, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.62% | - |
| Oct 16, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.00% | - |
| Oct 15, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.36% | - |
| Oct 14, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.74% | - |
| Oct 13, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Oct 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.00% | - |
| Oct 9, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - | - |
| Oct 8, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.76% | - |
| Oct 7, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.64% | - |
| Oct 6, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Oct 3, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.38% | - |
| Oct 2, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.92% | - |
| Oct 1, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.89% | - |
| Sep 30, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.13% | - |
| Sep 29, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.25% | - |
| Sep 26, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.01% | - |
| Sep 25, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.00% | - |
| Sep 24, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Sep 23, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.25% | - |
| Sep 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.74% | - |
| Sep 19, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.50% | - |
| Sep 18, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Sep 17, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | - |
| Sep 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.00% | - |
| Sep 15, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.23% | - |
| Sep 12, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.00% | - |
| Sep 11, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.75% | - |
| Sep 10, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.13% | - |
| Sep 9, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.01% | - |
| Sep 8, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.13% | - |
| Sep 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.89% | - |
| Sep 4, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.13% | - |
| Sep 3, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Sep 2, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.63% | - |
| Sep 1, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Aug 29, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.25% | - |
| Aug 28, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.37% | - |
| Aug 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.88% | - |
| Aug 26, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.73% | - |
| Aug 25, 2025 | 80.40 | 80.90 | 80.40 | 80.90 | 80.90 | 1.63% | 56 |
| Aug 22, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | - |
| Aug 21, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.49% | - |
| Aug 20, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 3.19% | - |
| Aug 19, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.69% | - |
| Aug 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -9.41% | - |
| Aug 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Aug 14, 2025 | 84.10 | 85.50 | 84.10 | 85.50 | 85.50 | 1.54% | 25 |
| Aug 13, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.72% | - |
| Aug 12, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.48% | - |
| Aug 11, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.36% | - |
| Aug 8, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.31% | 3 |
| Aug 7, 2025 | 82.40 | 84.00 | 82.40 | 84.00 | 84.00 | 1.57% | 3 |
| Aug 6, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.36% | - |
| Aug 5, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.37% | - |
| Aug 4, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.49% | - |
| Aug 1, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.57% | - |
| Jul 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jul 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.07% | - |
| Jul 29, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.08% | - |
| Jul 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jul 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.33% | - |
| Jul 23, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.86% | - |
| Jul 22, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.62% | - |
| Jul 21, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -2.40% | - |