Skip to main content
Your Family Entertainment AG (FRA:RTV)
Germany flag Germany · Delayed Price · Currency is EUR
0.940
+0.010 (1.08%)
At close: Dec 5, 2025

FRA:RTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.940.940.940.941.08%-
Dec 4, 20250.930.930.930.930.93-1.06%-
Dec 3, 20250.940.940.940.940.940.53%-
Dec 2, 20250.940.940.940.940.94--
Dec 1, 20250.940.940.940.940.94-0.53%-
Nov 28, 20250.940.940.940.940.94--
Nov 27, 20250.940.940.940.940.940.53%-
Nov 26, 20250.940.940.940.940.94-15.00%-
Nov 25, 20251.101.101.101.101.10-0.90%-
Nov 24, 20251.111.111.111.111.11-5.93%-
Nov 21, 20251.181.181.181.181.18-3.28%-
Nov 20, 20251.221.221.221.221.2216.19%-
Nov 19, 20251.051.051.051.051.05-4.55%-
Nov 18, 20251.101.101.101.101.10-3.51%125
Nov 17, 20251.141.141.141.141.14-0.87%-
Nov 14, 20251.151.151.151.151.15--
Nov 13, 20251.151.151.151.151.15--
Nov 12, 20251.151.151.151.151.15--
Nov 11, 20251.151.151.151.151.15--
Nov 10, 20251.151.151.151.151.15--
Nov 7, 20251.151.151.151.151.15-0.86%-
Nov 6, 20251.161.161.161.161.160.87%-
Nov 5, 20251.151.151.151.151.15--
Nov 4, 20251.151.151.151.151.15-0.86%-
Nov 3, 20251.161.161.161.161.16--
Oct 31, 20251.161.161.161.161.16-16
Oct 30, 20251.161.161.161.161.160.87%-
Oct 29, 20251.151.151.151.151.15-0.86%-
Oct 28, 20251.161.161.161.161.160.87%-
Oct 27, 20251.151.151.151.151.15--
Oct 24, 20251.151.151.151.151.15-0.86%-
Oct 23, 20251.161.161.161.161.160.87%-
Oct 22, 20251.151.151.151.151.15-0.86%-
Oct 21, 20251.161.161.161.161.160.87%-
Oct 20, 20251.151.151.151.151.15--
Oct 17, 20251.151.151.151.151.15--
Oct 16, 20251.151.151.151.151.15-0.86%-
Oct 15, 20251.161.161.161.161.16-0.85%-
Oct 14, 20251.171.171.171.171.17-1.68%-
Oct 13, 20251.141.191.141.191.193.48%3
Oct 10, 20251.151.151.151.151.15-0.86%-
Oct 9, 20251.161.161.161.161.160.87%-
Oct 8, 20251.151.151.151.151.15-0.86%-
Oct 7, 20251.161.161.161.161.160.87%-
Oct 6, 20251.151.151.151.151.15-3.36%-
Oct 3, 20251.161.191.161.191.192.59%26
Oct 2, 20251.161.161.161.161.165.45%-
Oct 1, 20251.101.101.101.101.10-3.51%-
Sep 30, 20251.161.161.141.141.14-0.87%400
Sep 29, 20251.151.151.151.151.15--
Sep 26, 20251.151.151.151.151.15-2.54%-
Sep 25, 20251.181.181.181.181.18--
Sep 24, 20251.181.181.181.181.182.61%-
Sep 23, 20251.151.151.151.151.15--
Sep 22, 20251.151.151.151.151.15--
Sep 19, 20251.151.151.151.151.15-0.86%-
Sep 18, 20251.161.161.161.161.16--
Sep 17, 20251.161.161.161.161.162.65%-
Sep 16, 20251.131.131.131.131.130.89%-
Sep 15, 20251.141.141.121.121.12-0.88%6
Sep 12, 20251.131.131.131.131.13--
Sep 11, 20251.131.131.131.131.13-7.38%-
Sep 10, 20251.221.221.221.221.22--
Sep 9, 20251.221.221.221.221.22--
Sep 8, 20251.221.221.221.221.22--
Sep 5, 20251.221.221.221.221.22--
Sep 4, 20251.221.221.221.221.220.83%-
Sep 3, 20251.211.211.211.211.21--
Sep 2, 20251.211.211.211.211.21-5.47%-
Sep 1, 20251.281.281.281.281.28--
Aug 29, 20251.281.281.281.281.280.79%-
Aug 28, 20251.271.271.271.271.27--
Aug 27, 20251.271.271.271.271.270.79%-
Aug 26, 20251.261.261.261.261.26--
Aug 25, 20251.261.261.261.261.26--
Aug 22, 20251.261.261.261.261.26-0.79%-
Aug 21, 20251.271.271.271.271.270.79%-
Aug 20, 20251.261.261.261.261.26--
Aug 19, 20251.261.261.261.261.26--
Aug 18, 20251.261.261.261.261.26--
Aug 15, 20251.261.261.261.261.26-8.03%-
Aug 14, 20251.401.401.371.371.375.38%111
Aug 13, 20251.261.301.261.301.303.17%6
Aug 12, 20251.261.261.261.261.26--
Aug 11, 20251.261.261.261.261.26--
Aug 8, 20251.261.261.261.261.26--
Aug 7, 20251.261.261.261.261.26--
Aug 6, 20251.261.261.261.261.26--
Aug 5, 20251.261.261.261.261.26--
Aug 4, 20251.261.261.261.261.26--
Aug 1, 20251.261.261.261.261.26--
Jul 31, 20251.261.261.261.261.26--
Jul 30, 20251.261.261.261.261.26--
Jul 29, 20251.261.261.261.261.26--
Jul 28, 20251.261.261.261.261.26--
Jul 25, 20251.261.261.261.261.26--
Jul 24, 20251.261.261.261.261.26--
Jul 23, 20251.261.261.261.261.26--
Jul 22, 20251.261.261.261.261.260.80%-
Jul 21, 20251.251.251.251.251.25--