Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany · Delayed Price · Currency is EUR 19.40
-0.10 (-0.51%)
At close: Feb 20, 2026
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 19, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Feb 17, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | 2.09% | - |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Feb 13, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | - |
| Feb 12, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 3.74% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Feb 10, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 5.71% | - |
| Feb 9, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -1.69% | - |
| Feb 6, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | - |
| Feb 5, 2026 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | 2.92% | 450 |
| Feb 4, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Feb 3, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Feb 2, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Jan 30, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 3.07% | - |
| Jan 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jan 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jan 27, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Jan 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jan 21, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jan 20, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 19, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -0.58% | - |
| Jan 16, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jan 15, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 10.76% | - |
| Jan 14, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | 3.95% | 710 |
| Jan 13, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -3.18% | - |
| Jan 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 9, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 3.31% | - |
| Jan 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jan 7, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | -3.16% | - |
| Jan 6, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 3.27% | - |
| Jan 5, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.00% | - |
| Jan 2, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | - |
| Dec 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 29, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -6.29% | - |
| Dec 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Dec 19, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Dec 18, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Dec 17, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 16, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Dec 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Dec 12, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Dec 11, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.84% | - |
| Dec 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |