Readcrest Capital AG (ETR:EXJ0)
Germany · Delayed Price · Currency is EUR 1.470
-0.030 (-2.00%)
At close: Jul 9, 2026
ETR:EXJ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 10, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 437 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 4,000 |
| Jun 8, 2026 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 2.56% | 4,144 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | - | 111 |
| Jun 4, 2026 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 7.59% | 611 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 200 |
| Jun 2, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 1,804 |
| Jun 1, 2026 | 1.54 | 1.54 | 1.40 | 1.46 | 1.46 | -1.35% | 1,925 |
| May 29, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 1,508 |
| May 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| May 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| May 26, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | - | 222 |
| May 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| May 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| May 21, 2026 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | -0.65% | 4,650 |
| May 20, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,200 |
| May 19, 2026 | 1.56 | 1.61 | 1.50 | 1.55 | 1.55 | -1.90% | 1,544 |
| May 18, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.86% | 1,000 |
| May 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| May 13, 2026 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 1,548 |
| May 12, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | 1.26% | 1,722 |
| May 11, 2026 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 1,800 |
| May 8, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 3.18% | 1,972 |
| May 7, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 10 |
| May 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| May 5, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | -1.82% | 3,250 |
| May 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Apr 30, 2026 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 10.97% | 3,482 |