Credit Corp Group Limited (FRA:2RC)
Germany · Delayed Price · Currency is EUR 5.95
+0.15 (2.59%)
At close: Mar 27, 2026
FRA:2RC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Mar 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Mar 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Mar 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Mar 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.45 | 1.53% | - |
| Mar 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.36 | -1.50% | - |
| Mar 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.45 | -2.21% | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.60 | 0.74% | - |
| Mar 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.55 | -0.74% | - |
| Mar 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.60 | -3.55% | - |
| Mar 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.84 | -0.70% | - |
| Mar 5, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.89 | 1.43% | 250 |
| Mar 4, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 6.79 | -2.10% | 250 |
| Mar 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | - | - |
| Mar 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | -1.38% | - |
| Feb 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.04 | 1.40% | - |
| Feb 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | - | - |
| Feb 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | 2.88% | - |
| Feb 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | -3.47% | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | -4.00% | - |
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.28 | 0.67% | - |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | 0.68% | - |
| Feb 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.18 | 2.78% | - |
| Feb 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | 1.41% | - |
| Feb 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | - | - |
| Feb 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | -4.05% | - |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.18 | 2.07% | - |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.04 | 2.11% | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | -0.70% | - |
| Feb 9, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 6.94 | 9.16% | 1,441 |
| Feb 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.36 | -4.38% | - |
| Feb 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.65 | - | - |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.65 | -3.52% | - |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | -12.88% | - |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.91 | -0.61% | - |
| Jan 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.96 | -0.61% | - |
| Jan 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.01 | 1.23% | - |
| Jan 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.91 | -0.61% | - |
| Jan 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.96 | - | - |
| Jan 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.96 | - | - |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.96 | 0.61% | - |
| Jan 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.91 | 2.52% | - |
| Jan 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | -1.24% | - |
| Jan 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | 0.63% | - |
| Jan 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - | - |