Rapid Nutrition PLC (EPA:ALRPD)
France · Delayed Price · Currency is EUR 2.160
-0.040 (-1.82%)
Oct 21, 2026, 5:17 PM CEST
Rapid Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.21 | 2.29 | 2.15 | 2.16 | 2.16 | -1.82% | 8,578 |
| Oct 20, 2026 | 2.38 | 2.40 | 2.20 | 2.20 | 2.20 | -7.56% | 9,064 |
| Oct 19, 2026 | 2.40 | 2.40 | 2.26 | 2.38 | 2.38 | 6.49% | 4,424 |
| Oct 16, 2026 | 2.29 | 2.37 | 2.20 | 2.24 | 2.24 | -2.40% | 7,307 |
| Oct 15, 2026 | 2.33 | 2.33 | 2.27 | 2.29 | 2.29 | -1.72% | 5,995 |
| Oct 14, 2026 | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | -1.06% | 1,607 |
| Oct 13, 2026 | 2.35 | 2.41 | 2.35 | 2.36 | 2.36 | 0.64% | 3,833 |
| Oct 12, 2026 | 2.49 | 2.49 | 2.31 | 2.34 | 2.34 | -6.02% | 2,634 |
| Oct 9, 2026 | 2.40 | 2.49 | 2.28 | 2.49 | 2.49 | 4.18% | 8,912 |
| Oct 8, 2026 | 2.29 | 2.50 | 2.27 | 2.39 | 2.39 | -5.53% | 9,976 |
| Oct 7, 2026 | 2.57 | 2.57 | 2.32 | 2.53 | 2.53 | 2.22% | 7,487 |
| Oct 6, 2026 | 2.60 | 2.60 | 2.35 | 2.48 | 2.48 | -3.51% | 6,263 |
| Oct 5, 2026 | 2.45 | 2.60 | 2.35 | 2.57 | 2.57 | 3.64% | 2,999 |
| Oct 2, 2026 | 2.68 | 2.68 | 2.45 | 2.48 | 2.48 | -2.37% | 10,890 |
| Oct 1, 2026 | 2.65 | 2.90 | 2.46 | 2.54 | 2.54 | -3.98% | 33,814 |
| Sep 30, 2026 | 3.00 | 3.00 | 2.64 | 2.64 | 2.64 | -18.39% | 17,803 |
| Sep 29, 2026 | 3.24 | 3.55 | 3.02 | 3.24 | 3.24 | 29.66% | 87,501 |
| Sep 28, 2026 | 2.38 | 2.50 | 2.30 | 2.50 | 2.50 | 5.05% | 2,638 |
| Sep 25, 2026 | 2.30 | 2.40 | 2.21 | 2.38 | 2.38 | 3.26% | 13,774 |
| 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 |