Ready Capital Corporation (FRA:0SZ)
Germany · Delayed Price · Currency is EUR 1.590
-0.061 (-3.69%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:0SZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | - | -1.00% | - |
| Apr 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.02% | - |
| Apr 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | - |
| Apr 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 8.87% | - |
| Apr 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.03% | - |
| Apr 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.23% | 3,250 |
| Apr 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.79% | - |
| Apr 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.03% | - |
| Apr 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.57% | - |
| Apr 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.60% | - |
| Apr 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Apr 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.89% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.56% | - |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.93% | - |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Mar 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | - |
| Mar 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -4.38% | - |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 1.48% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 2.27% | - |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -2.22% | - |
| Mar 24, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.34 | 3.85% | 2,444 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -3.70% | - |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -1.46% | - |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -1.44% | - |
| Mar 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -4.79% | - |
| Mar 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | -3.31% | - |
| Mar 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -3.82% | - |
| Mar 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -1.26% | - |
| Mar 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -2.45% | - |
| Mar 11, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.62 | - | 3,050 |
| Mar 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -1.21% | 200 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -7.30% | - |
| Mar 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1.14% | - |
| Mar 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 4.14% | - |
| Mar 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -1.74% | - |
| Mar 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | 12.42% | - |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 13.33% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -1.46% | 1,000 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -0.72% | - |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -2.13% | - |
| Feb 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -4.08% | - |
| Feb 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -0.68% | - |
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | -1.33% | - |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | 2.04% | - |
| Feb 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.46 | 4.26% | 600 |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Feb 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 1.44% | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -9.15% | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -1.92% | - |