Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany · Delayed Price · Currency is EUR 21.62
-0.42 (-1.91%)
At close: Sep 18, 2026
FRA:3RK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.81 | 21.81 | 21.62 | 21.62 | 21.62 | -1.91% | - |
| Sep 17, 2026 | 21.98 | 22.04 | 21.97 | 22.04 | 22.04 | 0.82% | - |
| Sep 16, 2026 | 21.85 | 21.86 | 21.85 | 21.86 | 21.86 | -1.62% | - |
| Sep 15, 2026 | 22.16 | 22.22 | 22.15 | 22.22 | 22.22 | -1.11% | - |
| Sep 14, 2026 | 22.65 | 22.65 | 22.47 | 22.47 | 22.47 | -0.02% | - |
| Sep 11, 2026 | 22.25 | 22.47 | 22.20 | 22.47 | 22.47 | 4.17% | - |
| Sep 10, 2026 | 21.96 | 21.96 | 21.57 | 21.57 | 21.57 | -4.32% | - |
| Sep 9, 2026 | 22.77 | 22.78 | 22.55 | 22.55 | 22.55 | -1.81% | - |
| Sep 8, 2026 | 22.93 | 22.96 | 22.85 | 22.96 | 22.96 | -1.08% | - |
| Sep 7, 2026 | 23.15 | 23.21 | 23.15 | 23.21 | 23.21 | 0.63% | - |
| Sep 4, 2026 | 22.99 | 23.07 | 22.99 | 23.07 | 23.07 | 1.85% | - |
| Sep 3, 2026 | 22.54 | 22.65 | 22.54 | 22.65 | 22.65 | -0.61% | - |
| Sep 2, 2026 | 22.90 | 22.90 | 22.79 | 22.79 | 22.79 | -0.22% | - |
| Sep 1, 2026 | 23.27 | 23.27 | 22.84 | 22.84 | 22.84 | -1.15% | - |
| Aug 31, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -1.28% | - |
| Aug 28, 2026 | 23.40 | 23.41 | 23.40 | 23.40 | 23.40 | 2.19% | - |
| Aug 27, 2026 | 22.96 | 22.99 | 22.96 | 22.99 | 22.90 | 0.46% | - |
| Aug 26, 2026 | 23.00 | 23.00 | 22.88 | 22.88 | 22.79 | -0.22% | - |
| Aug 25, 2026 | 22.86 | 22.93 | 22.83 | 22.93 | 22.84 | 1.69% | - |
| Aug 24, 2026 | 22.61 | 22.61 | 22.55 | 22.55 | 22.47 | -0.31% | - |
| Aug 21, 2026 | 22.64 | 22.69 | 22.62 | 22.62 | 22.54 | -1.95% | - |
| Aug 20, 2026 | 23.39 | 23.39 | 23.07 | 23.07 | 22.98 | -0.50% | - |
| Aug 19, 2026 | 22.70 | 23.19 | 22.70 | 23.19 | 23.10 | 1.29% | - |
| Aug 18, 2026 | 23.07 | 23.07 | 22.89 | 22.89 | 22.80 | -1.57% | - |
| Aug 17, 2026 | 23.29 | 23.31 | 23.26 | 23.26 | 23.17 | -4.18% | - |
| Aug 14, 2026 | 24.26 | 24.27 | 24.26 | 24.27 | 24.18 | 0.21% | - |
| Aug 13, 2026 | 24.16 | 24.22 | 24.15 | 24.22 | 24.13 | -1.74% | - |
| Aug 12, 2026 | 24.26 | 24.65 | 24.25 | 24.65 | 24.56 | 1.44% | - |
| Aug 11, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.21 | -0.80% | - |
| Aug 10, 2026 | 24.53 | 24.58 | 24.50 | 24.50 | 24.40 | 1.03% | - |
| Aug 7, 2026 | 23.95 | 24.25 | 23.92 | 24.25 | 24.15 | 2.39% | - |
| Aug 6, 2026 | 23.87 | 23.87 | 23.68 | 23.68 | 23.59 | 1.70% | - |
| Aug 5, 2026 | 23.19 | 23.29 | 23.15 | 23.29 | 23.20 | 0.65% | - |
| Aug 4, 2026 | 22.91 | 23.14 | 22.90 | 23.14 | 23.05 | 1.89% | - |
| Aug 3, 2026 | 23.15 | 23.15 | 22.71 | 22.71 | 22.62 | 4.29% | - |
| Jul 31, 2026 | 21.40 | 21.77 | 20.98 | 21.77 | 21.69 | -4.39% | - |
| Jul 30, 2026 | 22.39 | 22.77 | 22.32 | 22.77 | 22.68 | -3.11% | - |
| Jul 29, 2026 | 23.81 | 23.81 | 23.50 | 23.50 | 23.41 | 2.49% | - |
| Jul 28, 2026 | 23.03 | 23.03 | 22.93 | 22.93 | 22.84 | -0.28% | - |
| Jul 27, 2026 | 22.96 | 23.00 | 22.93 | 23.00 | 22.91 | 2.43% | - |
| Jul 24, 2026 | 22.41 | 22.45 | 22.41 | 22.45 | 22.37 | 1.33% | - |
| Jul 23, 2026 | 22.32 | 22.32 | 22.16 | 22.16 | 22.07 | 0.11% | - |
| Jul 22, 2026 | 22.15 | 22.16 | 22.10 | 22.13 | 22.05 | -2.70% | 220 |
| Jul 21, 2026 | 22.70 | 22.75 | 22.66 | 22.75 | 22.66 | 2.45% | - |
| Jul 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | -1.31% | - |
| Jul 17, 2026 | 22.59 | 22.59 | 22.50 | 22.50 | 22.41 | -2.56% | - |
| Jul 16, 2026 | 23.23 | 23.23 | 23.09 | 23.09 | 23.00 | 4.32% | - |
| Jul 15, 2026 | 22.33 | 22.33 | 22.13 | 22.13 | 22.05 | -3.78% | - |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | 0.88% | - |
| Jul 13, 2026 | 23.01 | 23.01 | 22.80 | 22.80 | 22.71 | 13.24% | 1,463 |