Rapid Nutrition PLC (EPA:ALRPD)
France · Delayed Price · Currency is EUR 2.375
+0.075 (3.26%)
Sep 25, 2026, 5:35 PM CET
Rapid Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.30 | 2.40 | 2.21 | 2.37 | - | 2.83% | 13,594 |
| Sep 24, 2026 | 2.42 | 2.45 | 2.23 | 2.30 | 2.30 | -4.76% | 3,386 |
| Sep 23, 2026 | 2.43 | 2.58 | 2.30 | 2.42 | 2.42 | -0.62% | 6,228 |
| Sep 22, 2026 | 2.30 | 2.43 | 2.16 | 2.43 | 2.43 | 5.65% | 5,741 |
| Sep 21, 2026 | 2.51 | 2.71 | 2.27 | 2.30 | 2.30 | -8.91% | 15,448 |
| Sep 18, 2026 | 2.70 | 2.70 | 2.51 | 2.53 | 2.53 | -1.37% | 6,776 |
| Sep 17, 2026 | 2.60 | 2.74 | 2.53 | 2.56 | 2.56 | 1.39% | 5,702 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.53 | 2.53 | 2.53 | -6.48% | 11,361 |
| Sep 15, 2026 | 2.51 | 2.76 | 2.51 | 2.70 | 2.70 | -2.88% | 10,037 |
| Sep 14, 2026 | 2.81 | 2.95 | 2.78 | 2.78 | 2.78 | -1.07% | 10,509 |
| Sep 11, 2026 | 2.86 | 2.96 | 2.81 | 2.81 | 2.81 | -1.75% | 9,369 |
| Sep 10, 2026 | 3.15 | 3.15 | 2.86 | 2.86 | 2.86 | -9.21% | 13,920 |
| Sep 9, 2026 | 3.99 | 4.09 | 3.15 | 3.15 | 3.15 | -17.32% | 18,976 |
| Sep 8, 2026 | 3.21 | 4.25 | 3.21 | 3.81 | 3.81 | 37.05% | 39,893 |
| Sep 7, 2026 | 2.78 | 2.86 | 2.78 | 2.78 | 2.78 | -0.54% | 4,536 |
| Sep 4, 2026 | 3.02 | 3.02 | 2.80 | 2.80 | 2.80 | -8.06% | 10,241 |
| Sep 3, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | 0.66% | 2,638 |
| Sep 2, 2026 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -4.73% | 3,370 |
| Sep 1, 2026 | 3.04 | 3.33 | 3.04 | 3.17 | 3.17 | 2.26% | 3,379 |
| Aug 31, 2026 | 3.15 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 2,180 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.13 | 3.15 | 3.15 | -5.12% | 5,504 |
| Aug 27, 2026 | 3.36 | 3.45 | 3.32 | 3.32 | 3.32 | -1.19% | 4,784 |
| Aug 26, 2026 | 3.36 | 3.46 | 3.36 | 3.36 | 3.36 | - | 2,306 |
| Aug 25, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.30% | 4,253 |
| Aug 24, 2026 | 3.45 | 3.50 | 3.37 | 3.37 | 3.37 | -2.32% | 4,921 |
| Aug 21, 2026 | 3.46 | 3.53 | 3.45 | 3.45 | 3.45 | -4.03% | 9,606 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -6.62% | 61,116 |
| Aug 19, 2026 | 3.82 | 3.92 | 3.58 | 3.85 | 3.85 | 0.92% | 10,619 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | 0.26% | 2,760 |
| Aug 17, 2026 | 4.00 | 4.03 | 3.76 | 3.81 | 3.81 | -2.93% | 11,441 |
| Aug 14, 2026 | 3.68 | 4.04 | 3.68 | 3.92 | 3.92 | 6.81% | 12,737 |
| Aug 13, 2026 | 3.68 | 3.94 | 3.67 | 3.67 | 3.67 | -0.27% | 8,786 |
| Aug 12, 2026 | 3.81 | 3.94 | 3.65 | 3.68 | 3.68 | -3.54% | 17,997 |
| Aug 11, 2026 | 3.90 | 4.00 | 3.80 | 3.82 | 3.82 | -1.93% | 17,815 |
| Aug 10, 2026 | 4.08 | 4.08 | 3.87 | 3.89 | 3.89 | -0.26% | 3,089 |
| Aug 7, 2026 | 4.00 | 4.00 | 3.87 | 3.90 | 3.90 | -2.50% | 7,167 |
| Aug 6, 2026 | 4.00 | 4.01 | 3.85 | 4.00 | 4.00 | 0.50% | 9,518 |
| Aug 5, 2026 | 4.10 | 4.51 | 3.95 | 3.98 | 3.98 | -1.00% | 20,911 |
| Aug 4, 2026 | 4.15 | 4.24 | 3.83 | 4.02 | 4.02 | 0.50% | 26,475 |
| Aug 3, 2026 | 4.42 | 4.69 | 3.99 | 4.00 | 4.00 | -11.11% | 33,052 |
| Jul 31, 2026 | 4.91 | 5.30 | 4.42 | 4.50 | 4.50 | -8.16% | 22,713 |
| Jul 30, 2026 | 5.34 | 5.71 | 4.84 | 4.90 | 4.90 | -8.24% | 9,272 |
| Jul 29, 2026 | 5.75 | 5.99 | 5.33 | 5.34 | 5.34 | -11.00% | 13,928 |
| Jul 28, 2026 | 7.30 | 8.02 | 6.00 | 6.00 | 6.00 | -11.89% | 50,496 |
| Jul 27, 2026 | 6.28 | 6.90 | 6.28 | 6.81 | 6.81 | 17.62% | 24,761 |
| Jul 24, 2026 | 4.83 | 5.81 | 4.83 | 5.79 | 5.79 | 22.80% | 20,573 |
| Jul 23, 2026 | 4.29 | 4.72 | 4.29 | 4.72 | 4.72 | 15.85% | 10,584 |
| Jul 22, 2026 | 3.68 | 4.07 | 3.68 | 4.07 | 4.07 | 13.69% | 14,585 |
| Jul 21, 2026 | 3.57 | 3.69 | 3.28 | 3.58 | 3.58 | 9.82% | 24,741 |
| Jul 20, 2026 | 3.58 | 3.58 | 3.26 | 3.26 | 3.26 | - | 4,300 |