Raksul Inc. (FRA:49R)
Germany · Delayed Price · Currency is EUR 6.75
+0.20 (3.05%)
At close: Sep 26, 2025
Raksul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 1 |
| Sep 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | 1 |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1 |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 1 |
| Sep 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Sep 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | 1 |
| Sep 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 1 |
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 1 |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | 1 |
| Sep 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 1 |
| Sep 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1 |
| Sep 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1 |
| Sep 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 1 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 1 |
| Sep 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Sep 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1 |
| Sep 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 1 |
| Sep 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Aug 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 1 |
| Aug 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Aug 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 1 |
| Aug 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1 |
| Aug 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 1 |
| Aug 22, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 2.67% | 1 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 15 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 15 |
| Aug 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 15 |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | 15 |
| Aug 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 15 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 15 |
| Aug 13, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 15 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 300 |
| Aug 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 300 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 300 |
| Aug 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 300 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 300 |
| Aug 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 300 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jul 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 1.41% | - |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -1.39% | - |
| Jul 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 1.41% | - |
| Jul 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 2.16% | - |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | -2.80% | - |
| Jul 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 5.15% | 600 |