Readcrest Capital AG (ETR:EXJ0)
Germany · Delayed Price · Currency is EUR 1.470
0.00 (0.00%)
At close: Aug 21, 2026
ETR:EXJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Aug 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 18, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 200 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Aug 14, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -5.37% | 4,084 |
| Aug 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 10, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.25% | 3 |
| Aug 7, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | 3.36% | 4,850 |
| Aug 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Aug 5, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -2.65% | 4,000 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jul 31, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 5.52% | 7,200 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 28, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -3.97% | 2,000 |
| Jul 27, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | - | 324 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Jul 22, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -1.99% | 291 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jul 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Jul 16, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -1.99% | 624 |
| Jul 15, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | - | 800 |
| Jul 14, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.66% | 6,006 |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | 4,238 |
| Jul 10, 2026 | 1.42 | 1.52 | 1.42 | 1.47 | 1.47 | - | 55 |
| Jul 9, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 2,858 |
| Jul 8, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 1.35% | 265 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 12,000 |
| Jul 6, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 191,900 |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jun 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 22, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | 3,800 |
| Jun 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jun 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 15, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 1,000 |