REA Group Limited (FRA:R9C)
Germany
· Delayed Price · Currency is EUR 105.00
-2.00 (-1.87%)
At close: Dec 5, 2025
REA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Dec 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Dec 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Dec 1, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 1 |
| Nov 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Nov 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Nov 26, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Nov 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Nov 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | - |
| Nov 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Nov 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Nov 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Nov 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Nov 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Nov 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Nov 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Nov 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Nov 6, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Nov 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Oct 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Oct 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Oct 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Oct 27, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Oct 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Oct 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Oct 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Oct 21, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | - |
| Oct 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Oct 17, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Oct 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Oct 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 14, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 13, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Oct 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Oct 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Oct 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Oct 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Oct 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Oct 3, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Oct 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Oct 1, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Sep 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 26, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Sep 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 24, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Sep 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 19, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.79% | - |
| Sep 18, 2025 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 3.13% | 5 |
| Sep 17, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Sep 16, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Sep 15, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Sep 12, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Sep 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Sep 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Sep 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Sep 8, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Sep 5, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Sep 4, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Sep 3, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Sep 2, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 1, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | - |
| Aug 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Aug 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Aug 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.23 | -0.71% | - |
| Aug 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.22 | -1.41% | - |
| Aug 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.21 | -1.39% | - |
| Aug 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.20 | 1.41% | - |
| Aug 21, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.21 | - | - |
| Aug 20, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.21 | -0.70% | - |
| Aug 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.21 | - | - |
| Aug 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.21 | 4.38% | - |
| Aug 15, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.24 | - | - |
| Aug 14, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.24 | - | - |
| Aug 13, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.24 | 0.74% | - |
| Aug 12, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.24 | -0.73% | - |
| Aug 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.24 | 2.24% | - |
| Aug 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.26 | -2.19% | - |
| Aug 7, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.24 | -2.14% | - |
| Aug 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.22 | 7.69% | - |
| Aug 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.28 | - | - |
| Aug 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.28 | 0.78% | - |
| Aug 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | -3.01% | - |
| Jul 31, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.26 | 2.31% | - |
| Jul 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.28 | -1.52% | - |
| Jul 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.27 | 1.54% | - |
| Jul 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.28 | 2.36% | - |
| Jul 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | -1.55% | - |
| Jul 24, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | -1.53% | - |
| Jul 23, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.27 | 0.77% | - |
| Jul 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.28 | -1.52% | - |
| Jul 21, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.27 | 0.76% | - |