Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany · Delayed Price · Currency is EUR 16.40
-0.50 (-2.96%)
Last updated: Dec 1, 2025, 3:29 PM CET
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.20 | 17.30 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Nov 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Nov 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Nov 25, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 21, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.82% | - |
| Nov 20, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 19, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 3.13% | 300 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -9.50% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Nov 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Nov 11, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Nov 10, 2025 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Nov 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.95% | - |
| Nov 6, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 4.65% | - |
| Nov 4, 2025 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Nov 3, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 31, 2025 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 9.94% | - |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 29, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 28, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Oct 27, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Oct 23, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 22, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Oct 21, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 20, 2025 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | -1.70% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 16, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 14, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 17.65% | 2,000 |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 10, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 72 |
| Oct 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 7, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Oct 6, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 3, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -7.19% | - |
| Oct 2, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 659 |
| Oct 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 600 |
| Sep 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Sep 24, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 2.96% | - |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 480 |