Rapid Nutrition PLC (EPA:ALRPD)
France · Delayed Price · Currency is EUR 3.580
+0.320 (9.82%)
Jul 21, 2026, 5:29 PM CET
Rapid Nutrition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |