Revolution Medicines, Inc. (FRA:42Z)
Germany · Delayed Price · Currency is EUR 170.45
-1.85 (-1.07%)
At close: Sep 18, 2026
FRA:42Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 174.25 | 176.40 | 173.00 | 173.00 | 173.00 | -2.26% | 125 |
| Aug 13, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.23% | - |
| Aug 12, 2026 | 177.20 | 177.40 | 177.20 | 177.40 | 177.40 | -1.11% | 6 |
| Aug 11, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.22% | 30 |
| Aug 10, 2026 | 176.50 | 179.00 | 176.50 | 179.00 | 179.00 | 3.86% | 30 |
| Aug 7, 2026 | 170.95 | 172.35 | 170.95 | 172.35 | 172.35 | 0.20% | 25 |
| Aug 6, 2026 | 166.90 | 172.00 | 166.90 | 172.00 | 172.00 | 0.76% | 300 |
| Aug 5, 2026 | 167.65 | 170.70 | 167.65 | 170.70 | 170.70 | 8.21% | 10 |
| Aug 4, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | -2.11% | - |
| Aug 3, 2026 | 162.45 | 162.45 | 161.15 | 161.15 | 161.15 | -3.04% | 10 |
| Jul 31, 2026 | 166.80 | 166.80 | 166.20 | 166.20 | 166.20 | 0.85% | 800 |
| Jul 30, 2026 | 157.00 | 164.80 | 157.00 | 164.80 | 164.80 | 3.00% | 81 |
| Jul 29, 2026 | 159.75 | 160.00 | 159.75 | 160.00 | 160.00 | -1.66% | 10 |
| Jul 28, 2026 | 166.55 | 167.80 | 162.70 | 162.70 | 162.70 | -2.46% | 74 |
| Jul 27, 2026 | 169.95 | 170.05 | 166.80 | 166.80 | 166.80 | 1.40% | 172 |
| Jul 24, 2026 | 164.45 | 164.50 | 164.45 | 164.50 | 164.50 | -1.50% | 2 |
| Jul 23, 2026 | 160.70 | 168.50 | 160.20 | 167.00 | 167.00 | 2.90% | 503 |
| Jul 22, 2026 | 159.30 | 162.40 | 159.30 | 162.30 | 162.30 | 2.27% | 28 |
| Jul 21, 2026 | 157.50 | 160.70 | 157.50 | 158.70 | 158.70 | -3.88% | 68 |
| Jul 20, 2026 | 164.30 | 165.10 | 162.90 | 165.10 | 165.10 | 7.66% | 68 |
| Jul 17, 2026 | 154.35 | 154.35 | 151.65 | 153.35 | 153.35 | -2.73% | 446 |
| Jul 16, 2026 | 159.70 | 159.70 | 157.65 | 157.65 | 157.65 | -2.20% | 121 |
| Jul 15, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.53% | - |
| Jul 14, 2026 | 160.65 | 163.70 | 160.65 | 163.70 | 163.70 | 2.31% | 154 |
| Jul 13, 2026 | 160.80 | 160.80 | 160.00 | 160.00 | 160.00 | -4.19% | 105 |