Raffles Medical Group Ltd (FRA:02M1)
Germany · Delayed Price · Currency is EUR 0.6500
-0.0050 (-0.76%)
At close: Feb 20, 2026
Raffles Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Feb 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Feb 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Feb 13, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Feb 12, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | - |
| Feb 11, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.38% | - |
| Feb 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Feb 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Feb 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Jan 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jan 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Jan 26, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jan 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Jan 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jan 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 9, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 6, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | - |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 2, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | - |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 29, 2025 | 0.64 | 0.73 | 0.64 | 0.64 | 0.64 | -0.78% | 2 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 1,500 |
| Dec 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| 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% | - |