Raffles Medical Group Ltd (FRA:02M1)
Germany · Delayed Price · Currency is EUR 0.6400
-0.0050 (-0.78%)
Last updated: Sep 9, 2025, 3:29 PM CET
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 200 |
| Sep 8, 2025 | 0.64 | 0.74 | 0.64 | 0.65 | - | 1.57% | 200 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 50 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 50 |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 50 |
| Sep 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | - | 50 |
| Sep 1, 2025 | 0.64 | 0.73 | 0.63 | 0.64 | - | - | 50 |
| Aug 29, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | - | - | 75 |
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 0.79% | 75 |
| Aug 27, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | - | -0.78% | - |
| Aug 26, 2025 | 0.65 | 0.73 | 0.64 | 0.64 | - | -0.78% | 75 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -0.77% | - |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -1.52% | 907 |
| Aug 21, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | 0.76% | 907 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 907 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -0.76% | 907 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | -13.16% | 907 |
| Aug 15, 2025 | 0.66 | 0.87 | 0.66 | 0.76 | - | - | 907 |
| Aug 14, 2025 | 0.67 | 0.76 | 0.66 | 0.76 | - | 8.57% | - |
| Aug 13, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | - | 6.06% | 137 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 0.76% | 137 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -0.76% | 137 |
| Aug 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 0.76% | 137 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 137 |
| Aug 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.55% | 137 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.57% | 137 |
| Aug 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 137 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | 0.79% | 137 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -3.05% | - |
| Jul 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -0.76% | 137 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.94% | 137 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | - | 3.82% | 137 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 17, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | -10.88% | 137 |
| Jul 16, 2025 | 0.66 | 0.74 | 0.65 | 0.74 | - | 14.84% | 137 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | - | -2.29% | 23 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.55% | 23 |
| Jul 11, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 0.78% | 23 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | -0.78% | 23 |
| Jul 9, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 0.78% | - |
| Jul 8, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | - | 0.79% | 23 |
| Jul 7, 2025 | 0.64 | 0.72 | 0.64 | 0.64 | - | -0.78% | 23 |
| Jul 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 29 |
| Jul 3, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | - | - | - |
| Jul 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.57% | - |