Raffles Medical Group Ltd (FRA:02M1)
Germany · Delayed Price · Currency is EUR 0.6400
+0.0050 (0.79%)
Last updated: Dec 19, 2025, 8:00 AM CET
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -11.81% | - |
| Dec 17, 2025 | 0.64 | 0.72 | 0.64 | 0.72 | 0.72 | 14.29% | 3 |
| Dec 16, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Dec 15, 2025 | 0.64 | 0.73 | 0.64 | 0.64 | 0.64 | 0.79% | 225 |
| Dec 12, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.60% | - |
| Dec 11, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Dec 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Dec 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Nov 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 21, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Nov 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | - |
| Nov 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 10, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 6, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Nov 3, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 31, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | - |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 27, 2025 | 0.63 | 0.72 | 0.63 | 0.63 | 0.63 | - | 422 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 23, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | - |
| 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% | - |