Readcrest Capital AG (FRA:EXJ0)
Germany · Delayed Price · Currency is EUR 1.460
-0.010 (-0.68%)
At close: Jul 20, 2026
Readcrest Capital AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.43 | 1.56 | 1.43 | 1.46 | 1.46 | -0.68% | 130 |
| Jul 17, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Jul 16, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | - |
| Jul 15, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | - |
| Jul 14, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | -3.95% | - |
| Jul 13, 2026 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 7.04% | 3,526 |
| Jul 10, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | - |
| Jul 9, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | - |
| Jul 8, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | - | - |
| Jul 7, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 3.57% | - |
| Jul 6, 2026 | 1.33 | 1.50 | 1.33 | 1.40 | 1.40 | 6.06% | 750 |
| Jul 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | - |
| Jul 1, 2026 | 1.33 | 1.50 | 1.33 | 1.50 | 1.50 | 3.45% | 1,000 |
| Jun 30, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 1.40% | - |
| Jun 29, 2026 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | -1.38% | - |
| Jun 26, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | - | - |
| Jun 25, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | - | - |
| Jun 24, 2026 | 1.27 | 1.45 | 1.27 | 1.45 | 1.45 | - | - |
| Jun 23, 2026 | 1.26 | 1.45 | 1.26 | 1.45 | 1.45 | - | - |
| Jun 22, 2026 | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Jun 19, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 18, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 17, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 16, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 15, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 12, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 11, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 10, 2026 | 1.48 | 1.58 | 1.48 | 1.51 | 1.51 | - | 260 |
| Jun 9, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 5, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Jun 4, 2026 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 7.86% | - |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 1, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| May 29, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| May 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 27, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | - | - |
| May 26, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | - | - |
| May 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 22, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | - | - |
| May 21, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -5.77% | 200 |
| May 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| May 19, 2026 | 1.28 | 1.50 | 1.28 | 1.50 | 1.50 | -3.85% | - |
| May 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 21.88% | - |
| May 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -17.95% | - |
| May 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 21.88% | - |
| May 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -20.00% | - |
| May 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 20 |