Readcrest Capital AG (ETR:EXJ0)
Germany · Delayed Price · Currency is EUR 1.520
-0.020 (-1.30%)
At close: May 22, 2026
ETR:EXJ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -8.28% | 1,295 |
| Apr 28, 2026 | 1.51 | 1.69 | 1.45 | 1.69 | 1.69 | 14.19% | 3,179 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -4.52% | 1,000 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.64% | 111 |
| Apr 23, 2026 | 1.54 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 4,123 |
| Apr 22, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | - | 111 |
| Apr 21, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 9.49% | 1,350 |
| Apr 20, 2026 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 7.03% | 1,190 |
| Apr 17, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 4.07% | 5,699 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 15, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 150 |
| Apr 14, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | - | 112 |
| Apr 13, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 4.24% | 3,601 |
| Apr 10, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 34,000 |
| 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 |