RVRC Holding AB (publ) (FRA:0GE)
Germany · Delayed Price · Currency is EUR 4.806
+0.034 (0.71%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:0GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.71% | 90 |
| Oct 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.46% | - |
| Oct 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.52% | - |
| Oct 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.81% | - |
| Oct 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.12% | - |
| Oct 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.73% | - |
| Oct 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.52% | - |
| Oct 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.13% | - |
| Oct 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.03% | - |
| Oct 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | - |
| Oct 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.96% | - |
| Oct 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.84% | - |
| Oct 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.49% | - |
| Oct 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.05% | - |
| Oct 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.65% | - |
| Oct 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.49% | - |
| Oct 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% | - |
| Sep 30, 2026 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 1.25% | 90 |
| Sep 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.74% | - |
| Sep 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.88% | - |
| Sep 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.36% | - |
| Sep 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.37% | - |
| Sep 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.99% | - |
| Sep 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.32% | - |
| Sep 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.51% | - |
| Sep 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.45% | - |
| Sep 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Sep 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.01% | - |
| Sep 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.48% | - |
| Sep 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | - |
| Sep 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.30% | - |
| Sep 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.53% | 1,565 |
| Sep 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.24% | - |
| Sep 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.75% | - |
| Sep 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Sep 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.31% | - |
| Sep 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.50% | - |
| Sep 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.95% | - |
| Sep 1, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.57% | - |
| Aug 31, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.12% | - |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Aug 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.67% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.52% | - |
| Aug 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.73% | - |
| Aug 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.28% | 1 |
| Aug 20, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 0.54% | 1 |
| Aug 19, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.50% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.70% | - |
| Aug 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.26% | - |