Raffles Medical Group Ltd (FRA:02M1)
Germany · Delayed Price · Currency is EUR 0.6250
-0.0050 (-0.79%)
Last updated: Oct 21, 2025, 9:59 AM CET
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 21, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 17, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 16, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Oct 15, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 14, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Oct 13, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | - |
| Oct 10, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Oct 9, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 8, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Oct 2, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 29, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | - |
| Sep 26, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 23, 2025 | 0.64 | 0.72 | 0.63 | 0.64 | 0.64 | - | 3 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 16, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Sep 12, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 8, 2025 | 0.64 | 0.74 | 0.64 | 0.65 | 0.65 | 1.57% | 200 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | - |
| Sep 1, 2025 | 0.64 | 0.73 | 0.63 | 0.64 | 0.64 | - | 50 |
| Aug 29, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Aug 27, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Aug 26, 2025 | 0.65 | 0.73 | 0.64 | 0.64 | 0.64 | -0.78% | 75 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Aug 21, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | - |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Aug 18, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -13.16% | - |
| Aug 15, 2025 | 0.66 | 0.87 | 0.66 | 0.76 | 0.76 | - | 907 |
| Aug 14, 2025 | 0.67 | 0.76 | 0.66 | 0.76 | 0.76 | 8.57% | - |