Reworld Media Société Anonyme (FRA:6H1)
Germany
· Delayed Price · Currency is EUR 1.400
+0.010 (0.72%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:6H1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.84% | - |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.20% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.97% | - |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.40% | - |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.76% | - |
| Nov 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.14% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.03% | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Nov 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | - |
| Nov 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.08% | - |
| Nov 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.06% | - |
| Nov 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.26% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.69% | - |
| Nov 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.51% | - |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.01% | - |
| Oct 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 30, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 3.27% | - |
| Oct 29, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.67% | - |
| Oct 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 27, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -5.76% | - |
| Oct 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.22% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.89% | - |
| Oct 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.36% | - |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.18% | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.35% | - |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Oct 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.34% | - |
| Oct 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Oct 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.52% | - |
| Oct 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | - |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.25% | - |
| Oct 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.24% | - |
| Oct 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 2, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 1.03% | - |
| Oct 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Sep 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Sep 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.67% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 8.43% | - |
| Sep 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.87% | - |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.79% | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.70% | - |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.87% | - |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -11.76% | - |
| Sep 17, 2025 | 1.64 | 1.82 | 1.64 | 1.82 | 1.82 | 7.06% | 200 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.07% | - |
| Sep 15, 2025 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 4.60% | - |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.12% | - |
| Sep 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Sep 10, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 7.84% | - |
| Sep 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.65% | - |
| Sep 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.36% | - |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | - |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.26% | - |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Sep 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.16% | - |
| Aug 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.68% | - |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.99% | - |
| Aug 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -8.41% | - |
| Aug 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.68% | - |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.31% | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Aug 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Aug 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.77% | - |
| Aug 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 13.66% | - |
| Aug 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 8.16% | - |
| Aug 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Aug 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | - |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.80% | - |
| Aug 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Aug 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.73% | - |
| Aug 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.34% | - |
| Aug 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | - |
| Aug 6, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -2.56% | - |
| Aug 5, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 5.15% | - |
| Aug 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.00% | - |
| Aug 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Jul 31, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | - |
| Jul 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 8.86% | - |
| Jul 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.50% | - |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.93% | - |
| Jul 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.67% | - |
| Jul 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.91% | - |
| Jul 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.79% | - |
| Jul 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.67% | - |
| Jul 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Jul 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |