Revolution Medicines, Inc. (ETR:42Z)
Germany · Delayed Price · Currency is EUR 168.15
+0.25 (0.15%)
At close: Sep 22, 2026
ETR:42Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 167.80 | 170.70 | 167.30 | 170.70 | 170.70 | 1.67% | 9 |
| Sep 21, 2026 | 166.10 | 167.90 | 165.00 | 167.90 | 167.90 | 0.75% | 298 |
| Sep 18, 2026 | 171.35 | 171.50 | 166.65 | 166.65 | 166.65 | -3.81% | 35 |
| Sep 17, 2026 | 172.25 | 173.25 | 172.25 | 173.25 | 173.25 | 0.17% | 52 |
| Sep 16, 2026 | 178.55 | 178.55 | 172.95 | 172.95 | 172.95 | -0.49% | 41 |
| Sep 15, 2026 | 178.20 | 179.00 | 173.80 | 173.80 | 173.80 | -0.46% | 42 |
| Sep 14, 2026 | 176.45 | 176.45 | 174.60 | 174.60 | 174.60 | 0.46% | 39 |
| Sep 11, 2026 | 176.50 | 176.50 | 171.05 | 173.80 | 173.80 | -1.11% | 318 |
| Sep 10, 2026 | 179.75 | 179.80 | 175.75 | 175.75 | 175.75 | -2.23% | 430 |
| Sep 9, 2026 | 179.10 | 179.75 | 178.10 | 179.75 | 179.75 | -0.66% | 9 |
| Sep 8, 2026 | 181.10 | 181.10 | 178.80 | 180.95 | 180.95 | -0.93% | 44 |
| Sep 7, 2026 | 180.95 | 186.00 | 180.95 | 182.65 | 182.65 | 1.64% | 47 |
| Sep 4, 2026 | 182.40 | 182.40 | 179.70 | 179.70 | 179.70 | -0.77% | 258 |
| Sep 3, 2026 | 182.75 | 183.05 | 181.10 | 181.10 | 181.10 | 1.51% | 55 |
| Sep 2, 2026 | 182.75 | 182.80 | 178.40 | 178.40 | 178.40 | -0.34% | 72 |
| Sep 1, 2026 | 178.40 | 179.00 | 176.65 | 179.00 | 179.00 | 2.37% | 14 |
| Aug 31, 2026 | 179.35 | 179.35 | 174.85 | 174.85 | 174.85 | -2.45% | 296 |
| Aug 28, 2026 | 191.55 | 191.55 | 179.25 | 179.25 | 179.25 | -4.53% | 94 |
| Aug 27, 2026 | 193.45 | 193.45 | 187.55 | 187.75 | 187.75 | 3.10% | 623 |
| Aug 26, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -0.44% | - |
| Aug 25, 2026 | 180.00 | 182.90 | 180.00 | 182.90 | 182.90 | 1.92% | 202 |
| Aug 24, 2026 | 179.00 | 179.45 | 179.00 | 179.45 | 179.45 | - | 21 |
| Aug 21, 2026 | 181.25 | 181.25 | 179.45 | 179.45 | 179.45 | -0.06% | 20 |
| Aug 20, 2026 | 184.00 | 184.00 | 179.55 | 179.55 | 179.55 | -2.34% | 137 |
| Aug 19, 2026 | 187.20 | 187.20 | 183.85 | 183.85 | 183.85 | 0.08% | 175 |
| Aug 18, 2026 | 183.80 | 184.60 | 183.70 | 183.70 | 183.70 | 0.77% | 288 |
| Aug 17, 2026 | 176.45 | 182.30 | 176.45 | 182.30 | 182.30 | 4.47% | 326 |
| Aug 14, 2026 | 176.70 | 176.70 | 173.80 | 174.50 | 174.50 | -1.52% | 13 |
| Aug 13, 2026 | 179.70 | 179.70 | 177.20 | 177.20 | 177.20 | -1.36% | 30 |
| Aug 12, 2026 | 179.05 | 180.65 | 178.95 | 179.65 | 179.65 | 1.44% | 604 |
| Aug 11, 2026 | 179.50 | 181.15 | 177.10 | 177.10 | 177.10 | -0.51% | 65 |
| Aug 10, 2026 | 180.15 | 180.15 | 178.00 | 178.00 | 178.00 | 3.88% | 135 |
| Aug 7, 2026 | 173.45 | 175.50 | 171.35 | 171.35 | 171.35 | -0.44% | 457 |
| Aug 6, 2026 | 168.95 | 174.20 | 168.95 | 172.10 | 172.10 | 2.23% | 76 |
| Aug 5, 2026 | 169.10 | 169.10 | 168.35 | 168.35 | 168.35 | 2.59% | 100 |
| Aug 4, 2026 | 160.40 | 164.10 | 156.90 | 164.10 | 164.10 | 2.95% | 973 |
| Aug 3, 2026 | 158.30 | 160.30 | 158.10 | 159.40 | 159.40 | -2.12% | 61 |
| Jul 31, 2026 | 166.70 | 166.70 | 162.55 | 162.85 | 162.85 | 0.22% | 47 |
| Jul 30, 2026 | 160.45 | 162.50 | 160.45 | 162.50 | 162.50 | 2.46% | 153 |
| Jul 29, 2026 | 161.80 | 161.80 | 158.60 | 158.60 | 158.60 | -2.16% | 167 |
| Jul 28, 2026 | 169.30 | 170.25 | 162.10 | 162.10 | 162.10 | -2.35% | 261 |
| Jul 27, 2026 | 167.55 | 173.55 | 164.90 | 166.00 | 166.00 | 0.12% | 586 |
| Jul 24, 2026 | 166.35 | 166.35 | 165.80 | 165.80 | 165.80 | -0.96% | 30 |
| Jul 23, 2026 | 168.05 | 170.00 | 167.40 | 167.40 | 167.40 | 3.21% | 122 |
| Jul 22, 2026 | 160.60 | 162.20 | 160.60 | 162.20 | 162.20 | 2.17% | 95 |
| Jul 21, 2026 | 163.40 | 163.40 | 158.40 | 158.75 | 158.75 | -2.13% | 109 |
| Jul 20, 2026 | 165.70 | 165.70 | 162.20 | 162.20 | 162.20 | 1.53% | 435 |
| Jul 17, 2026 | 152.80 | 159.75 | 150.00 | 159.75 | 159.75 | 1.14% | 1,381 |
| Jul 16, 2026 | 158.55 | 161.00 | 157.95 | 157.95 | 157.95 | -1.34% | 455 |
| Jul 15, 2026 | 165.60 | 165.65 | 159.75 | 160.10 | 160.10 | -0.53% | 565 |