Rigaku Holdings Corporation (FRA:E61)
Germany · Delayed Price · Currency is EUR 7.17
-0.07 (-0.97%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:E61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.97% | 120 |
| Oct 22, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.49% | - |
| Oct 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.43% | - |
| Oct 20, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -4.15% | - |
| Oct 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.40% | - |
| Oct 16, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.69% | - |
| Oct 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -9.20% | - |
| Oct 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.42% | - |
| Oct 13, 2026 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | -7.26% | - |
| Oct 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% | - |
| Oct 9, 2026 | 9.33 | 9.38 | 9.33 | 9.38 | 9.38 | 0.11% | - |
| Oct 8, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.68% | - |
| Oct 7, 2026 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | -1.70% | - |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.83% | - |
| Oct 5, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4.47% | - |
| Oct 2, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | -2.08% | - |
| Oct 1, 2026 | 9.53 | 9.62 | 9.53 | 9.60 | 9.60 | 5.38% | - |
| Sep 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 3.17% | - |
| Sep 29, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.21% | - |
| Sep 28, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 4.88% | - |
| Sep 25, 2026 | 8.55 | 8.61 | 8.55 | 8.61 | 8.61 | 3.61% | - |
| Sep 24, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.09% | - |
| Sep 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Sep 22, 2026 | 8.11 | 8.14 | 8.11 | 8.14 | 8.14 | 0.12% | - |
| Sep 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% | - |
| Sep 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.76% | - |
| Sep 17, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.57% | - |
| Sep 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.45% | - |
| Sep 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% | - |
| Sep 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.73% | - |
| Sep 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.38% | - |
| Sep 10, 2026 | 8.41 | 8.41 | 8.39 | 8.39 | 8.39 | -1.99% | 120 |
| Sep 9, 2026 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 1.78% | - |
| Sep 8, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.78% | - |
| Sep 7, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 5.43% | - |
| Sep 4, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3.88% | - |
| Sep 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.56% | - |
| Sep 2, 2026 | 7.51 | 8.45 | 7.51 | 8.45 | 8.45 | 8.19% | 26 |
| Sep 1, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.22% | - |
| Aug 31, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | -2.77% | 333 |
| Aug 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.01% | - |
| Aug 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 3.93% | - |
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Aug 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | - |
| Aug 24, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -15.21% | - |
| Aug 21, 2026 | 8.44 | 9.86 | 8.44 | 9.86 | 9.86 | 10.41% | 43 |
| Aug 20, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -12.79% | - |
| Aug 19, 2026 | 8.97 | 10.24 | 8.97 | 10.24 | 10.24 | 5.03% | 15 |
| Aug 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -8.71% | - |
| Aug 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.13% | - |