Revolution Medicines, Inc. (FRA:42Z)
Germany · Delayed Price · Currency is EUR 162.70
-4.10 (-2.46%)
Last updated: Jul 28, 2026, 5:53 PM CET
FRA:42Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.92% | 100 |
| Jul 9, 2026 | 165.10 | 170.50 | 165.10 | 168.55 | 168.55 | 1.60% | 28 |
| Jul 8, 2026 | 165.50 | 167.95 | 165.50 | 165.90 | 165.90 | 0.58% | 40 |
| Jul 7, 2026 | 166.95 | 166.95 | 164.95 | 164.95 | 164.95 | -2.97% | 6 |
| Jul 6, 2026 | 168.75 | 170.00 | 168.75 | 170.00 | 170.00 | -1.73% | 160 |
| Jul 3, 2026 | 164.95 | 175.25 | 164.95 | 173.00 | 173.00 | 6.43% | 340 |
| Jul 2, 2026 | 163.15 | 163.15 | 162.55 | 162.55 | 162.55 | 0.22% | 10 |
| Jul 1, 2026 | 163.35 | 165.75 | 161.65 | 162.20 | 162.20 | -3.16% | 152 |
| Jun 30, 2026 | 168.30 | 168.30 | 167.50 | 167.50 | 167.50 | 1.15% | 2 |
| Jun 29, 2026 | 161.85 | 165.60 | 158.65 | 165.60 | 165.60 | 3.82% | 184 |
| Jun 26, 2026 | 156.65 | 159.50 | 156.65 | 159.50 | 159.50 | 1.46% | 2,006 |
| Jun 25, 2026 | 149.95 | 157.20 | 149.95 | 157.20 | 157.20 | 6.47% | 80 |
| Jun 24, 2026 | 148.70 | 151.05 | 147.65 | 147.65 | 147.65 | -0.87% | 100 |
| Jun 23, 2026 | 143.00 | 148.95 | 143.00 | 148.95 | 148.95 | 2.65% | 16 |
| Jun 22, 2026 | 140.85 | 145.10 | 140.85 | 145.10 | 145.10 | 1.29% | 120 |
| Jun 19, 2026 | 141.05 | 147.45 | 141.05 | 143.25 | 143.25 | -0.28% | 125 |
| Jun 18, 2026 | 136.85 | 143.65 | 136.85 | 143.65 | 143.65 | 4.25% | 35 |
| Jun 17, 2026 | 134.50 | 138.25 | 134.50 | 137.80 | 137.80 | 0.22% | 11 |
| Jun 16, 2026 | 136.40 | 137.50 | 136.40 | 137.50 | 137.50 | 0.36% | 175 |
| Jun 15, 2026 | 135.10 | 137.00 | 135.00 | 137.00 | 137.00 | 2.39% | 79 |
| Jun 12, 2026 | 129.85 | 133.80 | 129.85 | 133.80 | 133.80 | 7.47% | 110 |
| Jun 11, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.40% | - |
| Jun 10, 2026 | 129.95 | 130.15 | 125.00 | 125.00 | 125.00 | -2.76% | 56 |
| Jun 9, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -1.95% | - |
| Jun 8, 2026 | 130.40 | 131.20 | 129.00 | 131.10 | 131.10 | -2.85% | 264 |
| Jun 5, 2026 | 132.65 | 134.95 | 132.65 | 134.95 | 134.95 | -0.07% | 10 |
| Jun 4, 2026 | 137.00 | 137.00 | 135.05 | 135.05 | 135.05 | -0.07% | 191 |
| Jun 3, 2026 | 131.65 | 135.15 | 131.65 | 135.15 | 135.15 | 0.82% | 294 |
| Jun 2, 2026 | 144.85 | 145.55 | 132.00 | 134.05 | 134.05 | -5.33% | 710 |
| Jun 1, 2026 | 159.10 | 160.65 | 134.70 | 141.60 | 141.60 | 4.70% | 2,506 |
| May 29, 2026 | 131.90 | 135.30 | 131.90 | 135.25 | 135.25 | 2.11% | 325 |
| May 28, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 0.49% | 150 |
| May 27, 2026 | 132.15 | 132.15 | 130.50 | 131.80 | 131.80 | -0.57% | 45 |
| May 26, 2026 | 130.05 | 132.55 | 130.05 | 132.55 | 132.55 | 1.88% | 70 |
| May 25, 2026 | 130.30 | 130.30 | 130.10 | 130.10 | 130.10 | -3.45% | 4 |
| May 22, 2026 | 132.45 | 134.75 | 132.45 | 134.75 | 134.75 | 3.53% | 172 |
| May 21, 2026 | 128.30 | 130.15 | 128.30 | 130.15 | 130.15 | -1.81% | 20 |
| May 20, 2026 | 126.45 | 132.55 | 126.45 | 132.55 | 132.55 | 4.33% | 29 |
| May 19, 2026 | 123.05 | 127.05 | 123.05 | 127.05 | 127.05 | 0.63% | 273 |