Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany · Delayed Price · Currency is EUR 20.06
+0.07 (0.35%)
At close: Apr 23, 2026
FRA:3RK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.94 | 19.95 | 19.94 | 19.95 | - | -0.16% | - |
| Apr 22, 2026 | 19.96 | 19.99 | 19.94 | 19.99 | 19.99 | -0.12% | - |
| Apr 21, 2026 | 19.98 | 20.01 | 19.98 | 20.01 | 20.01 | -1.98% | - |
| Apr 20, 2026 | 20.34 | 20.42 | 20.33 | 20.42 | 20.42 | -3.13% | - |
| Apr 17, 2026 | 20.91 | 21.08 | 20.91 | 21.08 | 21.08 | -0.73% | - |
| Apr 16, 2026 | 21.28 | 21.28 | 21.23 | 21.23 | 21.23 | 2.31% | - |
| Apr 15, 2026 | 20.63 | 20.75 | 20.63 | 20.75 | 20.75 | 2.72% | - |
| Apr 14, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Apr 13, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 50 |
| Apr 10, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 6.74% | - |
| Apr 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Apr 8, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 4.23% | 34 |
| Apr 7, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Apr 2, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| Apr 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| Mar 31, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | - |
| Mar 30, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | -2.19% | - |
| Mar 27, 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Mar 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Mar 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Mar 23, 2026 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | -1.06% | - |
| Mar 20, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Mar 19, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -4.08% | 350 |
| Mar 18, 2026 | 19.80 | 19.90 | 19.60 | 19.60 | 19.60 | -1.51% | 100 |
| Mar 17, 2026 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | 0.51% | - |
| Mar 16, 2026 | 19.90 | 20.20 | 19.80 | 19.80 | 19.80 | -3.88% | 401 |
| Mar 13, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 4.57% | - |
| Mar 12, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Mar 11, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 4.08% | - |
| Mar 10, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Mar 9, 2026 | 19.30 | 19.50 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Mar 6, 2026 | 19.40 | 19.50 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Mar 5, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.53% | - |
| Mar 4, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 9.20% | - |
| Mar 3, 2026 | 18.20 | 18.20 | 17.40 | 17.40 | 17.40 | -8.90% | - |
| Mar 2, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Feb 27, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Feb 26, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Feb 25, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.32 | 2.11% | - |
| Feb 24, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 18.93 | -2.06% | - |
| Feb 23, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.32 | - | 300 |
| Feb 20, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.32 | -0.51% | - |
| Feb 19, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.42 | -1.02% | - |
| Feb 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 1.03% | - |
| Feb 17, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.42 | 2.09% | - |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | -1.04% | - |
| Feb 13, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.22 | -0.52% | - |
| Feb 12, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.32 | 3.74% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.63 | 1.08% | - |