Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 0.8785
-0.0110 (-1.24%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:0SZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.24% | 200 |
| Oct 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -14.80% | - |
| Oct 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.56% | - |
| Oct 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.60% | - |
| Oct 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.05% | - |
| Oct 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.29% | - |
| Oct 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.85% | - |
| Oct 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.07% | - |
| Oct 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -10.79% | - |
| Oct 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | - |
| Oct 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.89% | - |
| Oct 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.70% | - |
| Oct 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.23% | - |
| Oct 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.61% | - |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.22% | 200 |
| Oct 2, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -3.73% | 188 |
| Oct 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.52% | - |
| Sep 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.14% | - |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -1.82% | - |
| Sep 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -6.24% | - |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -3.74% | - |
| Sep 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -11.59% | - |
| Sep 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 0.42% | - |
| Sep 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 0.28% | - |
| Sep 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 1.62% | - |
| Sep 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 3.28% | - |
| Sep 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -0.72% | - |
| Sep 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -1.29% | - |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -0.36% | - |
| Sep 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -1.06% | - |
| Sep 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -0.98% | - |
| Sep 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -1.10% | - |
| Sep 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -2.23% | - |
| Sep 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 0.27% | - |
| Sep 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | -1.99% | - |
| Sep 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 2.03% | - |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 1.93% | - |
| Sep 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -3.97% | - |
| Sep 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -3.39% | - |
| Aug 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.51% | - |
| Aug 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 0.77% | - |
| Aug 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -7.25% | - |
| Aug 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 4.47% | - |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 2.16% | 168 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -1.38% | - |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 7.46% | - |
| Aug 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | 3.12% | - |
| Aug 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -1.10% | - |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | -7.31% | - |
| Aug 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 3.90% | - |