RVRC Holding AB (publ) (FRA:0GE)
Germany · Delayed Price · Currency is EUR 4.836
+0.032 (0.67%)
At close: Aug 26, 2026
FRA:0GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.24% | - |
| Aug 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.15% | - |
| Aug 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.94% | - |
| Aug 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -5.64% | - |
| Aug 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | - |
| Aug 7, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.18% | - |
| Aug 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.18% | - |
| Aug 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% | - |
| Aug 4, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Aug 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Jul 31, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.82% | - |
| Jul 30, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Jul 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.74% | - |
| Jul 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.18% | - |
| Jul 27, 2026 | 5.43 | 5.53 | 5.43 | 5.53 | 5.53 | 3.46% | 4,700 |
| Jul 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.91% | - |
| Jul 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.09% | - |
| Jul 22, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.10% | - |
| Jul 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.64% | - |
| Jul 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.63% | - |
| Jul 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.64% | - |
| Jul 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% | - |
| Jul 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.09% | - |
| Jul 14, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.55% | - |
| Jul 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.68% | - |
| Jul 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.62% | - |
| Jul 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.24% | - |
| Jul 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.14% | - |
| Jul 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.76% | - |
| Jul 6, 2026 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | 3.52% | 430 |
| Jul 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.44% | - |
| Jul 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.49% | - |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | 90 |
| Jun 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | - |
| 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% | - |