Readcrest Capital AG (ETR:EXJ0)
Germany · Delayed Price · Currency is EUR 1.200
-0.030 (-2.44%)
At close: Apr 9, 2026
ETR:EXJ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 26,481 |
| Apr 8, 2026 | 1.17 | 1.29 | 1.17 | 1.23 | 1.23 | 12.84% | 43,687 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 48,889 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 64,500 |
| Apr 1, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -4.07% | 106,071 |
| Mar 31, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 8.33% | 349,895 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.49% | 57 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.95% | - |
| Mar 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Mar 19, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.23% | 4,033 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.15% | 2,000 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Mar 13, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 44 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 11, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 1,050 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 42 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 1.85% | 20 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 5, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | - | 3 |
| Mar 4, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | - | 1 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | - | 78 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 25, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 437 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.38% | - |
| Feb 23, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 93 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Feb 19, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 52 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -3.60% | 3,158 |
| Feb 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Feb 16, 2026 | 1.10 | 1.17 | 1.08 | 1.12 | 1.12 | -1.76% | 10,267 |
| Feb 13, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 500 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Feb 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Feb 9, 2026 | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -5.42% | 8,060 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 1,225 |
| Feb 5, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 3.33% | 4,100 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 98 |
| Feb 3, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | - | 65 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 1.66% | 280 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Jan 29, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | 285 |
| Jan 28, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 4.80% | 4,000 |