Rapid Nutrition PLC (EPA:ALRPD)
France · Delayed Price · Currency is EUR 3.815
-0.075 (-1.93%)
Aug 11, 2026, 5:35 PM CET
Rapid Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.35 | 3.46 | 3.26 | 3.26 | 3.26 | -2.69% | 1,532 |
| Jul 16, 2026 | 3.26 | 3.46 | 3.26 | 3.35 | 3.35 | 2.76% | 8,222 |
| Jul 15, 2026 | 3.34 | 3.55 | 3.26 | 3.26 | 3.26 | -8.17% | 11,396 |
| Jul 14, 2026 | 3.70 | 4.05 | 3.41 | 3.55 | 3.55 | -4.05% | 36,712 |
| Jul 13, 2026 | 3.65 | 4.40 | 3.60 | 3.70 | 3.70 | 5.71% | 10,925 |
| Jul 10, 2026 | 3.76 | 4.14 | 3.45 | 3.50 | 3.50 | -13.58% | 46,049 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.05 | 4.05 | 4.05 | -14.38% | 7,481 |
| Jul 8, 2026 | 5.10 | 5.19 | 4.60 | 4.73 | 4.73 | -7.80% | 10,379 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.13 | 5.13 | 5.13 | -11.55% | 9,146 |
| Jul 6, 2026 | 6.21 | 6.37 | 5.80 | 5.80 | 5.80 | -6.60% | 48,954 |
| Jul 3, 2026 | 6.42 | 6.64 | 6.15 | 6.21 | 6.21 | -3.42% | 2,789 |
| Jul 2, 2026 | 6.68 | 6.90 | 6.43 | 6.43 | 6.43 | -7.61% | 2,932 |
| Jul 1, 2026 | 7.40 | 7.44 | 6.66 | 6.96 | 6.96 | -6.83% | 6,755 |
| Jun 30, 2026 | 7.00 | 7.48 | 6.32 | 7.47 | 7.47 | 7.02% | 5,703 |
| Jun 29, 2026 | 6.40 | 6.98 | 6.00 | 6.98 | 6.98 | 8.22% | 4,848 |
| Jun 26, 2026 | 6.25 | 6.45 | 6.00 | 6.45 | 6.45 | 7.50% | 20,946 |
| Jun 25, 2026 | 5.70 | 6.09 | 5.60 | 6.00 | 6.00 | 5.26% | 5,515 |
| Jun 24, 2026 | 6.30 | 6.30 | 5.70 | 5.70 | 5.70 | -18.57% | 13,452 |
| Jun 23, 2026 | 6.61 | 7.24 | 6.60 | 7.00 | 7.00 | 2.79% | 5,733 |
| Jun 22, 2026 | 6.60 | 7.25 | 6.12 | 6.81 | 6.81 | -4.22% | 20,232 |
| Jun 19, 2026 | 7.00 | 7.49 | 6.40 | 7.11 | 7.11 | -5.33% | 16,966 |
| Jun 18, 2026 | 7.64 | 8.00 | 7.51 | 7.51 | 7.51 | -0.40% | 4,998 |
| Jun 17, 2026 | 7.57 | 7.64 | 7.54 | 7.54 | 7.54 | -0.26% | 5,439 |
| Jun 16, 2026 | 8.45 | 8.45 | 7.56 | 7.56 | 7.56 | -8.36% | 13,842 |
| Jun 15, 2026 | 8.45 | 8.45 | 8.02 | 8.25 | 8.25 | 1.35% | 12,938 |
| Jun 12, 2026 | 9.00 | 9.00 | 8.14 | 8.14 | 8.14 | -1.93% | 15,537 |
| Jun 11, 2026 | 9.00 | 9.00 | 8.30 | 8.30 | 8.30 | 0.61% | 5,056 |
| Jun 10, 2026 | 8.75 | 8.99 | 8.25 | 8.25 | 8.25 | -5.71% | 6,516 |
| Jun 9, 2026 | 9.70 | 9.90 | 8.75 | 8.75 | 8.75 | -5.20% | 21,912 |
| Jun 8, 2026 | 9.50 | 10.00 | 9.05 | 9.23 | 9.23 | 3.48% | 14,325 |
| Jun 5, 2026 | 9.10 | 9.25 | 8.77 | 8.92 | 8.92 | 0.22% | 13,516 |
| Jun 4, 2026 | 9.30 | 9.45 | 8.84 | 8.90 | 8.90 | -4.81% | 8,819 |
| Jun 3, 2026 | 8.97 | 9.80 | 8.70 | 9.35 | 9.35 | 7.47% | 24,666 |