Recruit Holdings Co., Ltd. (FRA:1RHA)
Germany · Delayed Price · Currency is EUR 19.80
+0.80 (4.21%)
At close: Nov 13, 2026
FRA:1RHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.90 | 19.80 | 18.90 | 19.80 | 19.80 | 4.21% | - |
| Nov 12, 2026 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | -9.52% | - |
| Nov 11, 2026 | 18.60 | 21.00 | 18.60 | 21.00 | 21.00 | 6.06% | - |
| Nov 10, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | - | - |
| Nov 9, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | - |
| Nov 6, 2026 | 18.20 | 19.60 | 18.20 | 19.60 | 19.60 | -2.00% | - |
| Nov 5, 2026 | 19.70 | 20.20 | 19.70 | 20.00 | 20.00 | - | - |
| Nov 4, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | -0.99% | - |
| Nov 3, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.20 | 1.00% | - |
| Nov 2, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -2.91% | - |
| Oct 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 29, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | - |
| Oct 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Oct 27, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 26, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 3.88% | - |
| Oct 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 21, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | - | - |
| Oct 20, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | -1.87% | - |
| Oct 19, 2026 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 7.00% | 5 |
| Oct 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 15, 2026 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | 5.10% | - |
| Oct 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Oct 13, 2026 | 19.30 | 19.90 | 19.30 | 19.90 | 19.90 | 2.05% | - |
| Oct 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Oct 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Oct 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Oct 7, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | - | - |
| Oct 6, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 2.73% | - |
| Oct 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 2, 2026 | 17.70 | 18.70 | 17.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 1, 2026 | 17.80 | 18.60 | 17.80 | 18.60 | 18.60 | 3.91% | - |
| Sep 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Sep 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Sep 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Sep 25, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 2.27% | - |
| Sep 24, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | -9.28% | - |
| Sep 23, 2026 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | -0.51% | - |
| Sep 22, 2026 | 18.10 | 19.50 | 18.10 | 19.50 | 19.50 | 1.56% | - |
| Sep 21, 2026 | 18.40 | 19.20 | 18.40 | 19.20 | 19.20 | 1.05% | - |
| Sep 18, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 2.70% | - |
| Sep 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Sep 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Sep 15, 2026 | 17.80 | 18.60 | 17.80 | 18.60 | 18.60 | 1.64% | - |
| Sep 14, 2026 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 11.59% | - |
| Sep 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Sep 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Sep 9, 2026 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | -2.89% | - |
| Sep 8, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | 2.98% | - |
| Sep 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |