Recruit Holdings Co., Ltd. (FRA:1RH)
Germany · Delayed Price · Currency is EUR 106.62
-1.16 (-1.08%)
Last updated: Oct 22, 2026, 8:45 AM CEST
FRA:1RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | -0.73% | - |
| Oct 22, 2026 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | -1.08% | - |
| Oct 21, 2026 | 104.88 | 107.78 | 104.88 | 107.78 | 107.78 | 4.82% | 9 |
| Oct 20, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | -0.81% | - |
| Oct 19, 2026 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 0.21% | - |
| Oct 16, 2026 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | 2.19% | - |
| Oct 15, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 0.44% | - |
| Oct 14, 2026 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | 1.26% | - |
| Oct 13, 2026 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | 1.42% | - |
| Oct 12, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | -4.18% | - |
| Oct 9, 2026 | 97.77 | 102.42 | 97.77 | 102.42 | 102.42 | 6.00% | 25 |
| Oct 8, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 3.46% | - |
| Oct 7, 2026 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | -0.65% | - |
| Oct 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.29% | - |
| Oct 5, 2026 | 92.47 | 94.27 | 92.47 | 94.27 | 94.27 | 2.57% | 33 |
| Oct 2, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | -0.22% | - |
| Oct 1, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.51% | - |
| Sep 30, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.34% | - |
| Sep 29, 2026 | 91.07 | 92.27 | 91.07 | 92.27 | 92.27 | 2.24% | 32 |
| Sep 28, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | 90.25 | 1.99% | - |
| Sep 25, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.49 | 2.33% | - |
| Sep 24, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 86.47 | -7.90% | - |
| Sep 23, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.88 | 0.30% | - |
| Sep 22, 2026 | 93.68 | 93.68 | 93.68 | 93.68 | 93.60 | -0.26% | - |
| Sep 21, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.84 | -0.02% | - |
| Sep 18, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.86 | -2.00% | - |
| Sep 17, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.78 | 2.49% | - |
| Sep 16, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.45 | 1.70% | - |
| Sep 15, 2026 | 91.97 | 91.97 | 91.97 | 91.97 | 91.90 | 1.92% | - |
| Sep 14, 2026 | 90.24 | 90.24 | 90.24 | 90.24 | 90.17 | 6.13% | - |
| Sep 11, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 84.96 | -0.64% | - |
| Sep 10, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.51 | 1.43% | - |
| Sep 9, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.30 | -2.72% | - |
| Sep 8, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | 86.66 | -0.57% | - |
| Sep 7, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.16 | -1.20% | - |
| Sep 4, 2026 | 88.29 | 88.29 | 88.29 | 88.29 | 88.22 | -2.32% | - |
| Sep 3, 2026 | 87.88 | 90.39 | 87.88 | 90.39 | 90.32 | 3.27% | 65 |
| Sep 2, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.46 | -6.62% | - |
| Sep 1, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.66 | -2.04% | - |
| Aug 31, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.61 | 2.08% | - |
| Aug 28, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.66 | 5.61% | - |
| Aug 27, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.69 | -1.20% | - |
| Aug 26, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.77 | 2.09% | - |
| Aug 25, 2026 | 87.30 | 88.00 | 87.30 | 88.00 | 87.93 | 2.55% | 25 |
| Aug 24, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.74 | 2.95% | - |
| Aug 21, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.28 | -1.98% | - |
| Aug 20, 2026 | 85.27 | 85.27 | 85.03 | 85.03 | 84.96 | 0.04% | 80 |
| Aug 19, 2026 | 83.99 | 85.00 | 83.99 | 85.00 | 84.93 | -0.47% | 30 |
| Aug 18, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.33 | -1.37% | - |
| Aug 17, 2026 | 86.61 | 86.61 | 86.59 | 86.59 | 86.52 | -1.83% | 9 |