Readcrest Capital AG (FRA:EXJ)
Germany · Delayed Price · Currency is EUR 1.360
+0.010 (0.74%)
Last updated: Sep 9, 2025, 5:36 PM CET
Readcrest Capital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.31 | 1.41 | 1.31 | 1.36 | - | 0.74% | 5,880 |
| Sep 8, 2025 | 1.34 | 1.45 | 1.34 | 1.35 | - | 3.85% | 17,750 |
| Sep 5, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | - | - | 500 |
| Sep 4, 2025 | 1.51 | 1.51 | 1.25 | 1.30 | - | -16.67% | 13,530 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | - | 0.65% | 4,000 |
| Sep 2, 2025 | 1.50 | 1.55 | 1.40 | 1.55 | - | 3.33% | 14,400 |
| Sep 1, 2025 | 1.48 | 1.50 | 1.42 | 1.50 | - | 4.90% | 5,200 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2.88% | 9,000 |
| Aug 28, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | - | 6.11% | 2,198 |
| Aug 27, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | - | -2.96% | 2,200 |
| Aug 26, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 1.50% | 700 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -2.92% | 200 |
| Aug 22, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | - | -2.84% | 500 |
| Aug 21, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 2.92% | 200 |
| Aug 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | 15,319 |
| Aug 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3.79% | 15,319 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.32 | 1.32 | - | -7.69% | 15,319 |
| Aug 15, 2025 | 1.59 | 1.59 | 1.43 | 1.43 | - | -10.63% | 889 |
| Aug 14, 2025 | 1.21 | 1.60 | 1.21 | 1.60 | - | 40.35% | 42,849 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | - | -4.20% | 608 |
| Aug 12, 2025 | 1.24 | 1.26 | 1.18 | 1.19 | - | -1.65% | 7,930 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | - | -0.82% | 2,300 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | - | 4.27% | 2,000 |
| Aug 7, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | - | 7.34% | 3,930 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | - | -6.03% | 5,679 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 500 |
| Aug 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | -2.52% | 500 |
| Aug 1, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 4.39% | 310 |
| Jul 31, 2025 | 1.09 | 1.16 | 1.09 | 1.14 | - | 7.55% | 1,155 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.01 | 1.06 | - | 3.92% | 1,300 |
| Jul 29, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | - | - | 25 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 3,210 |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3.03% | 3,210 |
| Jul 24, 2025 | 1.04 | 1.07 | 0.99 | 0.99 | - | -1.98% | 3,210 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | - | 50 |
| Jul 22, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | - | -2.88% | 3,980 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 500 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -1.89% | 500 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 500 |
| Jul 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 500 |
| Jul 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -1.85% | 500 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1.89% | 500 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 500 |
| Jul 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 500 |
| Jul 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 500 |
| Jul 8, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | - | -0.93% | 500 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2.88% | 1,000 |
| Jul 4, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | - | 1,000 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 2,320 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.02 | 1.04 | - | -9.57% | 2,320 |