Readcrest Capital AG (FRA:EXJ)
Germany · Delayed Price · Currency is EUR 1.470
+0.080 (5.76%)
At close: Sep 26, 2025
Readcrest Capital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2017 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| May 12, 2017 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -8.24% | - |
| May 11, 2017 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 5.97% | 7,600 |
| May 10, 2017 | 1.02 | 1.18 | 0.90 | 0.91 | 0.91 | -13.65% | 17,600 |
| May 9, 2017 | 1.13 | 1.13 | 0.80 | 1.05 | 1.05 | -10.20% | 26,300 |
| May 8, 2017 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.83% | 900 |
| May 5, 2017 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -8.32% | 2,700 |
| May 4, 2017 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -9.03% | 3,200 |
| May 3, 2017 | 1.28 | 1.44 | 1.28 | 1.44 | 1.44 | 8.76% | 2,400 |
| May 2, 2017 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.14% | - |
| May 1, 2017 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 28, 2017 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -7.96% | 200 |
| Apr 27, 2017 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 11.87% | 900 |
| Apr 26, 2017 | 1.31 | 1.42 | 1.31 | 1.31 | 1.31 | -10.37% | 300 |
| Apr 25, 2017 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | 3.24% | 100 |
| Apr 24, 2017 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 8.40% | 1,300 |
| Apr 21, 2017 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.80% | - |
| Apr 20, 2017 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.52% | 100 |
| Apr 19, 2017 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.14% | - |
| Apr 18, 2017 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | -0.07% | 2,200 |
| Apr 17, 2017 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 14, 2017 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 13, 2017 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.60% | 4,200 |
| Apr 12, 2017 | 1.53 | 1.61 | 1.46 | 1.50 | 1.50 | - | 1,700 |
| Apr 11, 2017 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | - | 2,700 |
| Apr 10, 2017 | 1.35 | 1.50 | 1.33 | 1.50 | 1.50 | 11.03% | 3,100 |
| Apr 7, 2017 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -9.93% | 2,000 |
| Apr 6, 2017 | 1.38 | 1.67 | 1.38 | 1.50 | 1.50 | 9.33% | 8,000 |
| Apr 5, 2017 | 1.65 | 1.87 | 1.30 | 1.37 | 1.37 | -21.56% | 14,600 |
| Apr 4, 2017 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 11.40% | 1,400 |
| Apr 3, 2017 | 1.65 | 1.65 | 1.43 | 1.57 | 1.57 | -12.78% | 4,000 |
| Mar 31, 2017 | 1.73 | 1.80 | 1.66 | 1.80 | 1.80 | 0.56% | 4,700 |
| Mar 30, 2017 | 1.90 | 1.90 | 1.46 | 1.79 | 1.79 | -10.50% | 4,300 |
| Mar 29, 2017 | 2.05 | 2.25 | 1.86 | 2.00 | 2.00 | -4.53% | 4,200 |
| Mar 28, 2017 | 2.65 | 2.65 | 2.00 | 2.10 | 2.10 | -19.42% | 4,800 |
| Mar 27, 2017 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | 4.00% | 3,900 |
| Mar 24, 2017 | 2.35 | 2.59 | 2.20 | 2.50 | 2.50 | 11.11% | 4,600 |
| Mar 23, 2017 | 2.78 | 2.79 | 2.10 | 2.25 | 2.25 | -18.18% | 5,300 |
| Mar 22, 2017 | 2.48 | 2.85 | 2.40 | 2.75 | 2.75 | 14.58% | 12,700 |
| Mar 21, 2017 | 2.31 | 2.80 | 1.76 | 2.40 | 2.40 | 11.63% | 21,400 |
| Mar 20, 2017 | 1.60 | 2.65 | 1.60 | 2.15 | 2.15 | 31.90% | 12,900 |
| Mar 17, 2017 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 1.87% | 1,200 |
| Mar 16, 2017 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -4.76% | 700 |
| Mar 15, 2017 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 5.66% | 600 |
| Mar 14, 2017 | 1.46 | 1.59 | 1.45 | 1.59 | 1.59 | 6.00% | 1,300 |
| Mar 13, 2017 | 1.64 | 1.78 | 1.37 | 1.50 | 1.50 | -14.29% | 7,500 |
| Mar 10, 2017 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 1.16% | 3,200 |
| Mar 9, 2017 | 1.70 | 1.84 | 1.43 | 1.73 | 1.73 | -4.42% | 4,600 |
| Mar 8, 2017 | 1.49 | 1.93 | 1.16 | 1.81 | 1.81 | 16.77% | 14,700 |
| Mar 7, 2017 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -13.89% | 1,800 |