Recruit Holdings Co., Ltd. (FRA:1RH)
Germany · Delayed Price · Currency is EUR 89.84
+1.84 (2.09%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:1RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | - | 2.09% | - |
| Aug 25, 2026 | 87.30 | 88.00 | 87.30 | 88.00 | 88.00 | 2.55% | 25 |
| Aug 24, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 2.95% | - |
| Aug 21, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -1.98% | - |
| Aug 20, 2026 | 85.27 | 85.27 | 85.03 | 85.03 | 85.03 | 0.04% | 80 |
| Aug 19, 2026 | 83.99 | 85.00 | 83.99 | 85.00 | 85.00 | -0.47% | 30 |
| Aug 18, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.37% | - |
| Aug 17, 2026 | 86.61 | 86.61 | 86.59 | 86.59 | 86.59 | -1.83% | 9 |
| Aug 14, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.53% | - |
| Aug 13, 2026 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 1.24% | - |
| Aug 12, 2026 | 89.13 | 92.97 | 88.47 | 88.47 | 88.47 | -0.26% | 38 |
| Aug 11, 2026 | 91.17 | 91.17 | 88.70 | 88.70 | 88.70 | -0.16% | 129 |
| Aug 10, 2026 | 86.62 | 90.23 | 86.62 | 88.84 | 88.84 | 11.04% | 35 |
| Aug 7, 2026 | 70.89 | 89.00 | 70.89 | 80.01 | 80.01 | 16.21% | 361 |
| Aug 6, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.64% | - |
| Aug 5, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 2.10% | - |
| Aug 4, 2026 | 66.53 | 67.00 | 66.53 | 67.00 | 67.00 | 0.28% | 73 |
| Aug 3, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.66% | - |
| Jul 31, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -2.15% | - |
| Jul 30, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -1.77% | - |
| Jul 29, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 3.45% | - |
| Jul 28, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.01% | - |
| Jul 27, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 4.39% | - |
| Jul 24, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.01% | - |
| Jul 23, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.17% | - |
| Jul 22, 2026 | 65.44 | 65.44 | 64.49 | 64.49 | 64.49 | -4.39% | 8 |
| Jul 21, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.33% | - |
| Jul 20, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 1.26% | - |
| Jul 17, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.22% | - |
| Jul 16, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1.29% | - |
| Jul 15, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -2.23% | - |
| Jul 14, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 3.24% | - |
| Jul 13, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 1.03% | - |
| Jul 10, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.52% | - |
| Jul 9, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.84% | - |
| Jul 8, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.28% | - |
| Jul 7, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 3.25% | - |
| Jul 6, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.50% | - |
| Jul 3, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 2.09% | - |
| Jul 2, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 2.10% | - |
| Jul 1, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.93% | - |
| Jun 30, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.65% | - |
| Jun 29, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 2.24% | - |
| Jun 26, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -1.88% | - |
| Jun 25, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.08% | - |
| Jun 24, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 1.52% | - |
| Jun 23, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -5.18% | - |
| Jun 22, 2026 | 58.18 | 61.94 | 58.18 | 61.94 | 61.94 | 7.83% | 80 |
| Jun 19, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -4.27% | - |
| Jun 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7.62% | - |