Reach plc (FRA:MRR)
Germany
· Delayed Price · Currency is EUR 0.599
-0.026 (-4.16%)
At close: Dec 3, 2025
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.84% | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.16% | - |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Dec 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.05% | - |
| Nov 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | - |
| Nov 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 9.50% | - |
| Nov 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Nov 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Nov 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.17% | - |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.69% | - |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.20% | - |
| Nov 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.51% | - |
| Nov 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.51% | - |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.51% | - |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.18% | - |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.34% | - |
| Nov 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | - |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.96% | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Oct 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | - |
| Oct 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.22% | - |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.17% | - |
| Oct 27, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 5.88% | 13,888 |
| Oct 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | - |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.70% | - |
| Oct 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Oct 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | - |
| Oct 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.12% | - |
| Oct 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.28% | - |
| Oct 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | - |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.42% | - |
| Oct 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.91% | - |
| Oct 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.65% | - |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.75% | - |
| Oct 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.50% | - |
| Oct 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.53% | - |
| Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Oct 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.41% | - |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.14% | - |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.26% | - |
| Sep 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.79% | - |
| Sep 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.97% | - |
| Sep 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.23% | - |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | - |
| Sep 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.55% | - |
| Sep 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.55% | - |
| Sep 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.08% | - |
| Sep 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.07% | - |
| Sep 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.23% | - |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.06% | - |
| Sep 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.91% | - |
| Sep 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.77% | - |
| Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.20% | - |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.13% | - |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.98% | - |
| Sep 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.25% | - |
| Sep 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.82% | - |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.90% | - |
| Aug 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.75% | - |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.72% | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.49% | - |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.97% | - |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.39% | - |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.29% | - |
| Aug 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.76% | - |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.21% | - |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.42% | - |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.51% | - |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.76 | 1.02% | - |
| Aug 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.75 | 0.25% | - |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.75 | -1.38% | - |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.76 | 5.01% | - |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 0.26% | - |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | -0.92% | - |
| Aug 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 1.06% | - |
| Aug 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.72 | -2.07% | - |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | -0.26% | - |
| Jul 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | -0.77% | - |
| Jul 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | -0.38% | - |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | -3.81% | - |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | -5.35% | - |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 2.99% | - |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | 0.36% | - |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 0.97% | - |
| Jul 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -2.14% | - |
| Jul 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 0.36% | 1,876 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | 1.70% | - |