Readly International AB (publ) (FRA:5GS1)
Germany · Delayed Price · Currency is EUR 2.410
0.00 (0.00%)
At close: Jun 13, 2025
Readly International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | - | 8,050 |
| Jun 12, 2025 | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | 0.42% | - |
| Jun 11, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | - | 100 |
| Jun 10, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | - | 150 |
| Jun 9, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 2.13% | - |
| Jun 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% | - |
| Jun 5, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.25% | 5,250 |
| Jun 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% | 5,250 |
| Jun 3, 2025 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | 0.42% | 2,600 |
| Jun 2, 2025 | 2.41 | 2.44 | 2.40 | 2.40 | 2.40 | -0.83% | 21,550 |
| May 30, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 0.41% | 4,365 |
| May 29, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 6,928 |
| May 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.41% | 4,505 |
| May 27, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 6,500 |
| May 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 3,500 |
| May 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 3,500 |
| May 22, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | - | 6,200 |
| May 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | 4,433 |
| May 20, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 0.42% | 4,433 |
| May 19, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.83% | 4,433 |
| May 16, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 7,267 |
| May 15, 2025 | 2.45 | 2.45 | 2.39 | 2.41 | 2.41 | -3.60% | 6,125 |
| May 14, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 1.50 | -1.96% | 3,130 |
| May 13, 2025 | 2.44 | 2.55 | 2.44 | 2.55 | 1.53 | 3.24% | 16,801 |
| May 12, 2025 | 2.44 | 2.47 | 2.44 | 2.47 | 1.48 | 0.41% | 400 |
| May 9, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.37 | - | 161 |
| May 8, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.37 | - | - |
| May 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.37 | 1.65% | - |
| May 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.33 | 5.22% | - |
| May 5, 2025 | 2.44 | 2.44 | 2.30 | 2.30 | 2.22 | -5.74% | 2,000 |
| May 2, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.35 | - | - |
| Apr 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.35 | - | - |
| Apr 29, 2025 | 2.42 | 2.46 | 2.42 | 2.44 | 2.35 | 2.09% | 2,800 |
| Apr 28, 2025 | 2.42 | 2.45 | 2.39 | 2.39 | 2.30 | -2.45% | 3,040 |
| Apr 25, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.36 | - | - |
| Apr 24, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.36 | - | 500 |
| Apr 23, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | 2.36 | 6.99% | - |
| Apr 22, 2025 | 2.43 | 2.44 | 2.29 | 2.29 | 2.21 | -6.15% | 619 |
| Apr 17, 2025 | 2.42 | 2.45 | 2.42 | 2.44 | 2.35 | 0.41% | 7,575 |
| Apr 16, 2025 | 2.42 | 2.43 | 2.42 | 2.43 | 2.34 | -0.82% | 22,800 |
| Apr 15, 2025 | 2.44 | 2.46 | 2.44 | 2.45 | 2.36 | -1.21% | 16,590 |
| Apr 14, 2025 | 1.25 | 2.50 | 1.25 | 2.48 | 2.39 | 91.51% | 49,445 |
| Apr 11, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.25 | -0.38% | - |
| Apr 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 2.77% | - |
| Apr 9, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.22 | -3.80% | - |
| Apr 8, 2025 | 1.27 | 1.33 | 1.27 | 1.32 | 1.27 | 2.73% | 500 |
| Apr 7, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.23 | -2.29% | 500 |
| Apr 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -8.07% | - |
| Apr 3, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.37 | 6.74% | - |
| Apr 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 1.14% | - |