Rapid7, Inc. (FRA:R7D)
Germany · Delayed Price · Currency is EUR 12.95
+1.06 (8.96%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:R7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 8.96% | 25 |
| Oct 22, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.71% | - |
| Oct 21, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.08% | - |
| Oct 20, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.99% | - |
| Oct 19, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -3.77% | - |
| Oct 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 8.67% | - |
| Oct 15, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -5.38% | - |
| Oct 14, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.52% | - |
| Oct 13, 2026 | 11.32 | 11.52 | 11.32 | 11.52 | 11.52 | -5.38% | 25 |
| Oct 12, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 5.87% | - |
| Oct 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.59% | - |
| Oct 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 4.09% | - |
| Oct 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.06% | - |
| Oct 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.40% | - |
| Oct 5, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.23% | - |
| Oct 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% | - |
| Oct 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 4.57% | - |
| Sep 30, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | - |
| Sep 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.70% | - |
| Sep 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -10.34% | - |
| Sep 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.89% | - |
| Sep 24, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.81% | - |
| Sep 23, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3.22% | - |
| Sep 22, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.42% | - |
| Sep 21, 2026 | 10.34 | 10.58 | 10.34 | 10.58 | 10.58 | 2.27% | 1,000 |
| Sep 18, 2026 | 10.76 | 11.00 | 10.34 | 10.34 | 10.34 | -5.22% | 1,000 |
| Sep 17, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2.25% | - |
| Sep 16, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.37% | - |
| Sep 15, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.71% | - |
| Sep 14, 2026 | 8.67 | 10.64 | 8.67 | 10.64 | 10.64 | 18.93% | 5 |
| Sep 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.09% | - |
| Sep 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.83% | - |
| Sep 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -4.87% | - |
| Sep 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.17% | - |
| Sep 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | - |
| Sep 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.25% | - |
| Sep 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -6.32% | - |
| Sep 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -11.14% | - |
| Sep 1, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% | - |
| Aug 31, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.62% | - |
| Aug 28, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.89% | - |
| Aug 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.98% | - |
| 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% | - |