Skip to main content
Your Family Entertainment AG (FRA:RTV)
Germany flag Germany · Delayed Price · Currency is EUR
0.550
+0.064 (13.17%)
Last updated: Apr 28, 2026, 5:37 PM CET

FRA:RTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.490.490.49---
Apr 27, 20260.490.490.490.490.49--
Apr 24, 20260.490.490.490.490.492.10%-
Apr 23, 20260.480.480.480.480.48--
Apr 22, 20260.480.480.480.480.48--
Apr 21, 20260.480.480.480.480.487.69%-
Apr 20, 20260.440.440.440.440.44-9.05%-
Apr 17, 20260.490.490.490.490.49--
Apr 16, 20260.490.490.490.490.49--
Apr 15, 20260.490.490.490.490.49--
Apr 14, 20260.490.490.490.490.499.95%-
Apr 13, 20260.440.440.440.440.44-9.05%-
Apr 10, 20260.490.490.490.490.49--
Apr 9, 20260.490.490.490.490.498.00%-
Apr 8, 20260.450.450.450.450.458.17%-
Apr 7, 20260.420.420.420.420.42--
Apr 2, 20260.420.420.420.420.42--
Apr 1, 20260.420.420.420.420.42--
Mar 31, 20260.420.420.420.420.42--
Mar 30, 20260.420.420.420.420.42--
Mar 27, 20260.420.420.420.420.42--
Mar 26, 20260.420.420.420.420.42--
Mar 25, 20260.420.420.420.420.42--
Mar 24, 20260.420.420.420.420.4210.05%-
Mar 23, 20260.380.380.380.380.38-9.13%-
Mar 20, 20260.420.420.420.420.4225.30%-
Mar 19, 20260.330.330.330.330.335.06%-
Mar 18, 20260.390.390.320.320.32-29.15%3,101
Mar 17, 20260.450.450.450.450.45--
Mar 16, 20260.450.450.450.450.457.21%-
Mar 13, 20260.420.420.420.420.42-26.37%-
Mar 12, 20260.570.570.570.570.57-14.39%-
Mar 11, 20260.660.660.660.660.66-6.38%-
Mar 10, 20260.710.710.710.710.716.02%-
Mar 9, 20260.670.670.670.670.67-8.90%-
Mar 6, 20260.730.730.730.730.73-4.58%-
Mar 5, 20260.770.770.770.770.77-1.29%-
Mar 4, 20260.780.780.780.780.78-1.90%-
Mar 3, 20260.790.790.790.790.792.60%-
Mar 2, 20260.770.770.770.770.77-10.47%-
Feb 27, 20260.860.860.860.860.86--
Feb 26, 20260.860.860.860.860.86--
Feb 25, 20260.860.860.860.860.860.58%-
Feb 24, 20260.860.860.860.860.86--
Feb 23, 20260.860.860.860.860.86--
Feb 20, 20260.860.860.860.860.86--
Feb 19, 20260.860.860.860.860.86-0.58%-
Feb 18, 20260.860.860.860.860.86--
Feb 17, 20260.860.860.860.860.860.58%-
Feb 16, 20260.860.860.860.860.861.79%-
Feb 13, 20260.860.860.840.840.84-3.45%46
Feb 12, 20260.870.870.870.870.87--
Feb 11, 20260.870.870.870.870.87--
Feb 10, 20260.870.870.870.870.87--
Feb 9, 20260.870.870.870.870.87--
Feb 6, 20260.870.870.870.870.87--
Feb 5, 20260.870.870.870.870.87--
Feb 4, 20260.870.870.870.870.87--
Feb 3, 20260.870.870.870.870.871.75%-
Feb 2, 20260.860.860.860.860.86-2.29%-
Jan 30, 20260.880.880.880.880.880.57%-
Jan 29, 20260.870.870.870.870.87--
Jan 28, 20260.870.870.870.870.870.58%-
Jan 27, 20260.870.870.870.870.87-0.57%-
Jan 26, 20260.870.870.870.870.87--
Jan 23, 20260.870.870.870.870.87-4.92%-
Jan 22, 20260.880.920.880.920.925.17%3
Jan 21, 20260.870.870.870.870.872.35%-
Jan 20, 20260.850.850.850.850.85-0.58%-
Jan 19, 20260.860.860.860.860.86-1.72%-
Jan 16, 20260.870.870.870.870.87--
Jan 15, 20260.870.870.870.870.87-4.92%-
Jan 14, 20260.870.920.870.920.925.17%3
Jan 13, 20260.870.870.870.870.87--
Jan 12, 20260.870.870.870.870.87--
Jan 9, 20260.870.870.870.870.87--
Jan 8, 20260.870.870.870.870.87--
Jan 7, 20260.870.870.870.870.87--
Jan 6, 20260.870.870.870.870.87-2.25%-
Jan 5, 20260.890.890.890.890.89-4.30%-
Jan 2, 20260.930.930.930.930.93--
Dec 30, 20250.890.930.890.930.935.08%449
Dec 29, 20250.890.890.890.890.89-0.56%-
Dec 23, 20250.890.890.890.890.890.56%-
Dec 22, 20250.890.890.890.890.89--
Dec 19, 20250.890.890.890.890.89--
Dec 18, 20250.890.890.890.890.89-0.56%-
Dec 17, 20250.890.890.890.890.891.71%-
Dec 16, 20250.880.880.880.880.88-7.89%-
Dec 15, 20250.950.950.950.950.95--
Dec 12, 20250.950.950.950.950.95--
Dec 11, 20250.950.950.950.950.950.53%-
Dec 10, 20250.950.950.950.950.95-10.00%-
Dec 9, 20250.981.050.981.051.0511.11%100
Dec 8, 20250.950.950.950.950.950.53%-
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%-