Rigaku Holdings Corporation (FRA:E61)
Germany · Delayed Price · Currency is EUR 8.15
-0.15 (-1.81%)
At close: Aug 26, 2026
FRA:E61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 10.64 | 11.14 | 10.64 | 11.14 | 11.14 | - | 100 |
| Aug 13, 2026 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 3.72% | 390 |
| Aug 12, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 8.59% | - |
| Aug 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.41% | 17 |
| Aug 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -13.29% | - |
| Aug 7, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -9.84% | - |
| Aug 6, 2026 | 11.42 | 12.60 | 11.42 | 12.60 | 12.60 | 5.00% | 600 |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.45% | - |
| Aug 4, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.15% | - |
| Aug 3, 2026 | 11.22 | 11.22 | 11.14 | 11.14 | 11.14 | 4.11% | 350 |
| Jul 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.47% | - |
| Jul 30, 2026 | 9.32 | 10.86 | 9.32 | 10.86 | 10.86 | 20.80% | 32 |
| Jul 29, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -6.94% | - |
| Jul 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -9.55% | 120 |
| Jul 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% | - |
| Jul 24, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | -7.89% | 30 |
| Jul 23, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.57% | - |
| Jul 22, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -10.03% | - |
| Jul 21, 2026 | 11.38 | 12.76 | 11.38 | 12.76 | 12.76 | 10.96% | 21 |
| Jul 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.70% | - |
| Jul 17, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -6.70% | - |
| Jul 16, 2026 | 12.30 | 12.30 | 12.24 | 12.24 | 12.24 | -2.86% | 15 |
| Jul 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.11% | - |
| Jul 14, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.40% | - |
| Jul 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.63% | - |
| Jul 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 11.50% | - |
| Jul 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.70% | - |
| Jul 8, 2026 | 11.00 | 11.38 | 11.00 | 11.38 | 11.38 | -2.40% | 16 |
| Jul 7, 2026 | 11.62 | 11.66 | 11.62 | 11.66 | 11.66 | -3.00% | 100 |
| Jul 6, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -3.53% | - |
| Jul 3, 2026 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | -0.32% | - |
| Jul 2, 2026 | 12.58 | 12.58 | 12.50 | 12.50 | 12.50 | -9.94% | - |
| Jul 1, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 8.27% | - |
| Jun 30, 2026 | 13.16 | 13.16 | 12.82 | 12.82 | 12.82 | -2.44% | 9 |
| Jun 29, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.09% | - |
| Jun 26, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.13 | -10.70% | - |
| Jun 25, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.70 | 2.50% | - |
| Jun 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | -4.51% | - |
| Jun 23, 2026 | 14.98 | 15.08 | 14.98 | 15.08 | 15.02 | 0.53% | 73 |
| Jun 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 0.40% | - |
| Jun 19, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.88 | 7.79% | - |
| Jun 18, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | -1.98% | - |
| Jun 17, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | 1.43% | - |