Rapid Nutrition PLC (EPA:ALRPD)
France · Delayed Price · Currency is EUR 9.35
+0.65 (7.47%)
Jun 3, 2026, 5:35 PM CET
Rapid Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.97 | 9.00 | 8.97 | 9.00 | - | 3.45% | 2,915 |
| Jun 2, 2026 | 9.00 | 9.25 | 8.70 | 8.70 | 8.70 | 1.16% | 14,164 |
| Jun 1, 2026 | 9.40 | 9.40 | 8.50 | 8.60 | 8.60 | 7.50% | 4,513 |
| May 29, 2026 | 8.00 | 9.00 | 7.52 | 8.00 | 8.00 | 9.74% | 10,023 |
| May 28, 2026 | 7.83 | 7.90 | 7.29 | 7.29 | 7.29 | -6.90% | 4,269 |
| May 27, 2026 | 7.32 | 7.90 | 7.18 | 7.83 | 7.83 | 7.26% | 6,156 |
| May 26, 2026 | 8.00 | 8.00 | 7.20 | 7.30 | 7.30 | -5.19% | 16,540 |
| May 25, 2026 | 8.00 | 8.70 | 7.39 | 7.70 | 7.70 | -1.03% | 14,796 |
| May 22, 2026 | 7.20 | 8.02 | 6.50 | 7.78 | 7.78 | 6.58% | 55,407 |
| May 21, 2026 | 7.99 | 7.99 | 7.30 | 7.30 | 7.30 | 1.53% | 3,451 |
| May 20, 2026 | 7.98 | 7.98 | 7.19 | 7.19 | 7.19 | -4.89% | 3,318 |
| May 19, 2026 | 7.90 | 8.49 | 7.20 | 7.56 | 7.56 | -4.30% | 53,521 |
| May 18, 2026 | 8.30 | 8.30 | 7.50 | 7.90 | 7.90 | -2.47% | 5,809 |
| May 15, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 6,105 |
| May 14, 2026 | 8.20 | 8.40 | 7.90 | 8.30 | 8.30 | 1.22% | 9,162 |
| May 13, 2026 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | - | 5,897 |
| May 12, 2026 | 8.70 | 9.01 | 8.01 | 8.20 | 8.20 | -5.75% | 52,974 |
| May 11, 2026 | 9.30 | 9.30 | 8.70 | 8.70 | 8.70 | -1.69% | 12,375 |
| May 8, 2026 | 8.90 | 9.21 | 8.85 | 8.85 | 8.85 | - | 8,181 |
| May 7, 2026 | 9.41 | 9.41 | 8.61 | 8.85 | 8.85 | -3.91% | 10,017 |
| May 6, 2026 | 9.40 | 10.60 | 9.21 | 9.21 | 9.21 | 0.66% | 38,915 |
| May 5, 2026 | 7.52 | 9.15 | 7.00 | 9.15 | 9.15 | 21.03% | 30,791 |
| May 4, 2026 | 10.16 | 10.16 | 7.50 | 7.56 | 7.56 | -22.94% | 24,603 |
| Apr 30, 2026 | 12.10 | 12.10 | 9.81 | 9.81 | 9.81 | -19.59% | 17,750 |
| Apr 29, 2026 | 12.62 | 12.90 | 12.12 | 12.20 | 12.20 | -3.17% | 24,349 |
| Apr 28, 2026 | 12.06 | 13.26 | 12.00 | 12.60 | 12.60 | 5.00% | 44,623 |
| Apr 27, 2026 | 11.76 | 12.20 | 11.60 | 12.00 | 12.00 | 4.35% | 23,738 |
| Apr 24, 2026 | 11.16 | 12.00 | 10.74 | 11.50 | 11.50 | 4.55% | 7,851 |
| Apr 23, 2026 | 11.22 | 11.60 | 10.70 | 11.00 | 11.00 | -1.96% | 13,990 |
| Apr 22, 2026 | 11.00 | 11.50 | 10.70 | 11.22 | 11.22 | 2.19% | 11,306 |
| Apr 21, 2026 | 10.06 | 11.04 | 9.80 | 10.98 | 10.98 | 9.80% | 15,251 |
| Apr 20, 2026 | 10.06 | 10.08 | 10.00 | 10.00 | 10.00 | -1.19% | 9,896 |
| Apr 17, 2026 | 10.00 | 10.96 | 9.01 | 10.12 | 10.12 | 1.20% | 18,861 |
| Apr 16, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 14,999 |
| Apr 15, 2026 | 10.00 | 10.78 | 9.00 | 10.00 | 10.00 | - | 40,718 |
| Apr 14, 2026 | 10.06 | 10.26 | 10.00 | 10.00 | 10.00 | - | 19,265 |
| Apr 13, 2026 | 10.00 | 10.78 | 9.50 | 10.00 | 10.00 | -31.03% | 83,035 |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |