RVRC Holding AB (publ) (FRA:0GE)
Germany · Delayed Price · Currency is EUR 5.04
-0.05 (-0.98%)
At close: Jun 26, 2026
FRA:0GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Jun 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.45% | - |
| Jun 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.88% | - |
| Jun 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.63% | - |
| Jun 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | - |
| Jun 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.62% | - |
| Jun 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -3.79% | - |
| Jun 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Jun 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.02% | - |
| Jun 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.07% | - |
| Jun 12, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.64% | - |
| Jun 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.09% | - |
| Jun 10, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -1.53% | 377 |
| Jun 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.30% | - |
| Jun 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.07% | - |
| Jun 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.40% | - |
| Jun 4, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.84% | - |
| Jun 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.65% | - |
| Jun 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.93% | - |
| Jun 1, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% | - |
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| May 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.90% | - |
| May 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| May 26, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.90% | - |
| May 25, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4.73% | - |
| May 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.34% | - |
| May 21, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.86% | - |
| May 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.60% | - |
| May 19, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.63% | 129 |
| May 18, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | - |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.28% | - |
| May 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| May 13, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | -0.69% | 93 |
| May 12, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 0.49% | 298 |
| May 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.69% | - |
| May 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.04% | - |
| May 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.48% | - |
| May 6, 2026 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | 3.57% | 523 |
| May 5, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -3.16% | - |
| May 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.69% | 2 |
| Apr 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.65% | - |
| Apr 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -15.15% | - |
| Apr 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.22% | - |
| Apr 27, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.41% | - |
| Apr 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.01% | - |
| Apr 23, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.66% | - |
| Apr 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.40% | - |
| Apr 21, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% | - |
| Apr 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.94% | - |
| Apr 17, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.55% | - |