Rapid7, Inc. (FRA:R7D)
Germany · Delayed Price · Currency is EUR 10.24
-0.12 (-1.11%)
At close: Aug 26, 2026
FRA:R7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.11% | - |
| Aug 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.99% | - |
| Aug 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.54% | - |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.37% | - |
| Aug 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.86% | - |
| Aug 19, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.06% | - |
| Aug 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -6.03% | - |
| Aug 17, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -5.65% | - |
| Aug 14, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.99% | - |
| Aug 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -8.45% | - |
| Aug 12, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 7.74% | - |
| Aug 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 7.91% | - |
| Aug 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.30% | - |
| Aug 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.93% | - |
| Aug 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% | - |
| Aug 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 5.36% | - |
| Aug 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 6.13% | - |
| Aug 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.38% | - |
| Jul 31, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.47% | - |
| Jul 30, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -3.11% | - |
| Jul 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.24% | - |
| Jul 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.99% | - |
| Jul 27, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.22% | - |
| Jul 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.19% | - |
| Jul 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -6.23% | - |
| Jul 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.96% | - |
| Jul 21, 2026 | 10.10 | 10.10 | 9.17 | 9.17 | 9.17 | -12.77% | 300 |
| Jul 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.55% | - |
| Jul 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.63% | - |
| Jul 16, 2026 | 10.57 | 10.64 | 10.57 | 10.64 | 10.64 | -8.32% | 1,208 |
| Jul 15, 2026 | 11.44 | 11.60 | 11.44 | 11.60 | 11.60 | 12.51% | 400 |
| Jul 14, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 8.37% | - |
| Jul 13, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.86% | - |
| Jul 10, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.39% | - |
| Jul 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 3.03% | - |
| Jul 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 7.09% | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6.53% | - |
| Jul 6, 2026 | 8.03 | 8.45 | 8.03 | 8.45 | 8.45 | 5.34% | 800 |
| Jul 3, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.43% | - |
| Jul 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 11.02% | - |
| Jul 1, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.86% | - |
| Jun 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.71% | - |
| Jun 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 11.54% | - |
| Jun 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.45% | - |
| Jun 25, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.68% | - |
| Jun 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 9.47% | - |
| Jun 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -7.39% | - |
| Jun 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.52% | - |
| Jun 19, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | -0.89% | 130 |
| Jun 18, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.68% | - |