Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany · Delayed Price · Currency is EUR 17.40
+0.10 (0.58%)
Last updated: Oct 21, 2025, 9:59 AM CET
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 2.31% | 2,000 |
| Oct 21, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 2,000 |
| Oct 20, 2025 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | -1.70% | 2,000 |
| Oct 17, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | 2,000 |
| Oct 16, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | - | 2,000 |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 2,000 |
| 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% | 72 |
| 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% | 659 |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| 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% | 70 |
| 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% | 3 |
| 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% | 480 |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 480 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 480 |
| Sep 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 400 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 400 |
| Sep 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 400 |
| Sep 16, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -3.80% | 400 |
| Sep 15, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - | 400 |
| Sep 12, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 0.55% | 400 |
| Sep 11, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 2.81% | 400 |
| Sep 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 400 |
| Sep 9, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 400 |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 400 |
| Sep 5, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4.71% | 400 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 400 |
| Sep 3, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -11.79% | 400 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -50.00% | - |
| Aug 27, 2025 | 38.80 | 39.40 | 38.80 | 39.00 | 19.44 | -0.51% | 900 |
| Aug 26, 2025 | 39.20 | 39.20 | 38.60 | 39.20 | 19.54 | 0.51% | - |
| Aug 25, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 19.44 | -2.50% | 200 |
| Aug 22, 2025 | 40.00 | 40.80 | 40.00 | 40.00 | 19.94 | -1.48% | 24 |
| Aug 21, 2025 | 40.60 | 40.60 | 40.40 | 40.60 | 20.23 | -0.98% | - |
| Aug 20, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 20.43 | -0.97% | - |
| Aug 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 20.63 | - | - |
| Aug 18, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 20.63 | -0.48% | - |
| Aug 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 20.73 | 0.48% | - |
| Aug 14, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 20.63 | -2.82% | - |