Republic Airways Holdings Inc. (FRA:M2A0)
Germany
· Delayed Price · Currency is EUR 15.66
0.00 (0.00%)
At close: Dec 5, 2025
Republic Airways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.64 | 15.66 | 15.64 | 15.66 | 15.66 | - | - |
| Dec 4, 2025 | 15.64 | 15.66 | 15.62 | 15.66 | 15.66 | 6.53% | - |
| Dec 3, 2025 | 14.72 | 14.72 | 14.70 | 14.70 | 14.70 | -8.13% | - |
| Dec 2, 2025 | 15.96 | 16.00 | 15.96 | 16.00 | 16.00 | -2.50% | - |
| Dec 1, 2025 | 16.57 | 16.57 | 16.41 | 16.41 | 16.41 | -5.92% | - |
| Nov 28, 2025 | 17.40 | 17.44 | 17.40 | 17.44 | 17.44 | 0.24% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -7.94% | - |
| Nov 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.26% | - |
| Nov 20, 2025 | 19.65 | 19.95 | 19.65 | 19.95 | 19.95 | - | - |
| Nov 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.92% | - |
| Nov 18, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | 2.24% | - |
| Nov 17, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 3.88% | - |
| Nov 14, 2025 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | -5.84% | - |
| Nov 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.84% | - |
| Nov 12, 2025 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | 4.44% | - |
| Nov 11, 2025 | 19.65 | 20.25 | 19.65 | 20.25 | 20.25 | 11.57% | - |
| Nov 10, 2025 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 3.42% | - |
| Nov 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Nov 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 5.41% | 133 |
| Nov 5, 2025 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | - | - |
| Nov 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Nov 3, 2025 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | 0.90% | 66 |
| Oct 31, 2025 | 16.65 | 16.80 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Oct 30, 2025 | 16.80 | 16.80 | 16.65 | 16.80 | 16.80 | -5.08% | - |
| Oct 29, 2025 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | -2.48% | - |
| Oct 28, 2025 | 17.85 | 18.15 | 17.85 | 18.15 | 18.15 | -0.82% | - |
| Oct 27, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - | - |
| Oct 24, 2025 | 18.30 | 18.30 | 18.15 | 18.30 | 18.30 | 1.67% | - |
| Oct 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83% | - |
| Oct 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Oct 21, 2025 | 17.85 | 18.15 | 17.85 | 18.15 | 18.15 | 0.83% | - |
| Oct 20, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | - | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | 100 |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% | - |
| Oct 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.82% | - |
| Oct 13, 2025 | 17.55 | 18.30 | 17.55 | 18.30 | 18.30 | 6.09% | - |
| Oct 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.71% | - |
| Oct 9, 2025 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | 7.34% | - |
| Oct 8, 2025 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 0.93% | - |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Oct 6, 2025 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 2.91% | - |
| Oct 3, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -2.83% | - |
| Oct 2, 2025 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | - | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Sep 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 25, 2025 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | 0.93% | - |
| Sep 24, 2025 | 15.75 | 16.20 | 15.75 | 16.20 | 16.20 | 0.93% | - |
| Sep 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.73% | - |
| Sep 22, 2025 | 16.50 | 16.50 | 16.35 | 16.50 | 16.50 | -3.51% | - |
| Sep 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 18, 2025 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | -0.87% | - |
| Sep 17, 2025 | 16.65 | 17.25 | 16.65 | 17.25 | 17.25 | -1.71% | - |
| Sep 16, 2025 | 16.80 | 17.55 | 16.80 | 17.55 | 17.55 | -0.85% | - |
| Sep 15, 2025 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | 2.61% | - |
| Sep 12, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | -0.86% | - |
| Sep 11, 2025 | 17.25 | 17.40 | 17.25 | 17.40 | 17.40 | 8.41% | - |
| Sep 10, 2025 | 16.35 | 16.35 | 16.05 | 16.05 | 16.05 | 2.88% | - |
| Sep 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -7.83% | - |
| Sep 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 5.50% | - |
| Sep 4, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | 9.55% | 140 |
| Sep 3, 2025 | 15.30 | 15.30 | 14.93 | 14.93 | 14.92 | -1.49% | - |
| Sep 2, 2025 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -0.98% | - |
| Sep 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.51% | - |
| Aug 29, 2025 | 15.15 | 15.15 | 14.93 | 14.93 | 14.92 | -3.40% | - |
| Aug 28, 2025 | 15.15 | 15.45 | 15.15 | 15.45 | 15.45 | 3.52% | - |
| Aug 27, 2025 | 14.85 | 14.93 | 14.85 | 14.93 | 14.92 | 1.02% | - |
| Aug 26, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.77 | 0.51% | - |
| Aug 25, 2025 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 2.08% | - |
| Aug 22, 2025 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -0.52% | - |
| Aug 21, 2025 | 14.63 | 14.63 | 14.48 | 14.48 | 14.47 | - | - |
| Aug 20, 2025 | 14.25 | 14.48 | 14.25 | 14.48 | 14.47 | -3.02% | - |
| Aug 19, 2025 | 14.55 | 14.93 | 14.55 | 14.93 | 14.92 | 6.99% | - |
| Aug 18, 2025 | 13.95 | 13.95 | 13.88 | 13.95 | 13.95 | 2.20% | - |
| Aug 15, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 14, 2025 | 13.58 | 13.65 | 13.58 | 13.65 | 13.65 | - | - |
| Aug 13, 2025 | 13.43 | 13.65 | 13.43 | 13.65 | 13.65 | 2.82% | - |
| Aug 12, 2025 | 13.43 | 13.43 | 13.28 | 13.28 | 13.27 | -0.56% | - |
| Aug 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.56% | - |
| Aug 8, 2025 | 13.20 | 13.28 | 13.20 | 13.28 | 13.27 | -0.56% | - |
| Aug 7, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1.14% | - |
| Aug 6, 2025 | 13.43 | 13.43 | 13.20 | 13.20 | 13.20 | -3.83% | - |
| Aug 5, 2025 | 13.35 | 13.73 | 13.35 | 13.73 | 13.72 | 1.67% | - |
| Aug 4, 2025 | 13.43 | 13.50 | 13.43 | 13.50 | 13.50 | -1.10% | - |
| Aug 1, 2025 | 14.03 | 14.03 | 13.65 | 13.65 | 13.65 | -1.09% | - |
| Jul 31, 2025 | 13.73 | 13.80 | 13.73 | 13.80 | 13.80 | -1.60% | - |
| Jul 30, 2025 | 13.80 | 14.03 | 13.80 | 14.03 | 14.02 | -5.08% | - |
| Jul 29, 2025 | 14.48 | 14.78 | 14.48 | 14.78 | 14.77 | 2.60% | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 25, 2025 | 14.33 | 14.40 | 14.33 | 14.40 | 14.40 | - | - |
| Jul 24, 2025 | 14.48 | 14.48 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jul 23, 2025 | 15.30 | 15.30 | 14.10 | 14.10 | 14.10 | -6.93% | 73 |
| Jul 21, 2025 | 14.70 | 15.15 | 14.55 | 15.15 | 15.15 | 8.60% | 66 |
| Jul 18, 2025 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | 8.14% | - |
| Jul 17, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -1.71% | - |
| Jul 16, 2025 | 12.98 | 13.13 | 12.98 | 13.13 | 13.12 | 1.16% | - |
| Jul 15, 2025 | 12.98 | 12.98 | 12.90 | 12.98 | 12.97 | 2.98% | - |
| Jul 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |