Revolution Medicines, Inc. (FRA:42Z)
Germany · Delayed Price · Currency is EUR 167.00
-3.45 (-2.02%)
At close: Oct 23, 2026
FRA:42Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.55 | 167.00 | 166.55 | 167.00 | 167.00 | -2.02% | 20 |
| Oct 22, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -2.10% | - |
| Oct 21, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -1.02% | - |
| Oct 20, 2026 | 160.95 | 175.90 | 160.95 | 175.90 | 175.90 | 10.11% | 70 |
| Oct 19, 2026 | 159.75 | 164.55 | 159.75 | 159.75 | 159.75 | - | 103 |
| Oct 16, 2026 | 168.25 | 170.60 | 159.75 | 159.75 | 159.75 | -6.69% | 185 |
| Oct 15, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.33% | - |
| Oct 14, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -2.79% | 20 |
| Oct 13, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 2.14% | - |
| Oct 12, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.24% | - |
| Oct 9, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 3.30% | 20 |
| Oct 8, 2026 | 178.35 | 178.35 | 163.50 | 163.50 | 163.50 | -7.65% | 90 |
| Oct 7, 2026 | 177.15 | 182.00 | 177.05 | 177.05 | 177.05 | -4.14% | 16 |
| Oct 6, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.52% | - |
| Oct 5, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | 0.11% | - |
| Oct 2, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -1.18% | - |
| Oct 1, 2026 | 180.90 | 185.75 | 180.90 | 185.75 | 185.75 | 3.60% | 49 |
| Sep 30, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 1.27% | - |
| Sep 29, 2026 | 176.60 | 177.05 | 176.60 | 177.05 | 177.05 | -1.99% | 60 |
| Sep 28, 2026 | 179.05 | 181.00 | 179.05 | 180.65 | 180.65 | 3.02% | 10 |
| Sep 25, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 4.59% | 23 |
| Sep 24, 2026 | 166.75 | 167.65 | 166.75 | 167.65 | 167.65 | -0.12% | 80 |
| Sep 23, 2026 | 168.10 | 168.10 | 167.85 | 167.85 | 167.85 | 0.45% | 150 |
| Sep 22, 2026 | 167.00 | 167.10 | 167.00 | 167.10 | 167.10 | -1.12% | 13 |
| Sep 21, 2026 | 166.35 | 169.00 | 166.35 | 169.00 | 169.00 | -0.85% | 28 |
| Sep 18, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -1.07% | - |
| Sep 17, 2026 | 171.25 | 172.30 | 171.25 | 172.30 | 172.30 | -0.32% | 2 |
| Sep 16, 2026 | 176.75 | 176.75 | 172.85 | 172.85 | 172.85 | -2.48% | 25 |
| Sep 15, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 1.49% | - |
| Sep 14, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -0.20% | - |
| Sep 11, 2026 | 175.35 | 175.35 | 175.00 | 175.00 | 175.00 | -0.37% | 20 |
| Sep 10, 2026 | 177.65 | 180.50 | 175.65 | 175.65 | 175.65 | -3.14% | 20 |
| Sep 9, 2026 | 177.30 | 181.35 | 177.30 | 181.35 | 181.35 | -0.17% | 55 |
| Sep 8, 2026 | 179.40 | 181.65 | 179.40 | 181.65 | 181.65 | -0.76% | 115 |
| Sep 7, 2026 | 180.35 | 183.65 | 180.35 | 183.05 | 183.05 | 0.80% | 55 |
| Sep 4, 2026 | 180.80 | 182.65 | 180.80 | 181.60 | 181.60 | -0.47% | 90 |
| Sep 3, 2026 | 180.95 | 183.00 | 180.95 | 182.45 | 182.45 | 0.14% | 167 |
| Sep 2, 2026 | 179.80 | 182.20 | 179.80 | 182.20 | 182.20 | 2.47% | 100 |
| Sep 1, 2026 | 176.55 | 178.05 | 176.55 | 177.80 | 177.80 | 1.92% | 103 |
| Aug 31, 2026 | 180.70 | 180.70 | 174.45 | 174.45 | 174.45 | -3.27% | 369 |
| Aug 28, 2026 | 191.30 | 191.85 | 179.75 | 180.35 | 180.35 | -4.43% | 342 |
| Aug 27, 2026 | 189.55 | 192.65 | 188.70 | 188.70 | 188.70 | 4.08% | 583 |
| Aug 26, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 0.39% | - |
| Aug 25, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 2.03% | - |
| Aug 24, 2026 | 178.55 | 180.55 | 177.00 | 177.00 | 177.00 | -2.34% | 16 |
| Aug 21, 2026 | 179.95 | 181.25 | 179.95 | 181.25 | 181.25 | -0.28% | 41 |
| Aug 20, 2026 | 183.80 | 186.25 | 180.00 | 181.75 | 181.75 | -2.65% | 81 |
| Aug 19, 2026 | 185.55 | 189.15 | 183.50 | 186.70 | 186.70 | 1.85% | 256 |
| Aug 18, 2026 | 182.20 | 183.30 | 180.95 | 183.30 | 183.30 | 0.16% | 40 |
| Aug 17, 2026 | 175.00 | 183.10 | 175.00 | 183.00 | 183.00 | 5.78% | 35 |