Rapid7, Inc. (FRA:R7D)
Germany · Delayed Price · Currency is EUR 6.05
-0.22 (-3.45%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:R7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.95% | - |
| Jun 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.04% | - |
| Jun 15, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.15% | - |
| Jun 12, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.78% | - |
| Jun 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.89% | - |
| Jun 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.50% | - |
| Jun 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.99% | - |
| Jun 8, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.59% | - |
| Jun 5, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.83% | - |
| Jun 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -9.54% | - |
| Jun 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.43% | - |
| Jun 2, 2026 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 3.71% | 209 |
| Jun 1, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 14.90% | - |
| May 29, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.59% | - |
| May 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.05% | - |
| May 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.97% | - |
| May 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% | - |
| May 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3.58% | - |
| May 22, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.71% | - |
| May 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.80% | - |
| May 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.79% | - |
| May 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.87% | - |
| May 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.10% | - |
| May 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.00% | - |
| May 14, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.75% | - |
| May 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4.22% | - |
| May 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -8.13% | - |
| May 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.55% | - |
| May 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 3.34% | - |
| May 7, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.01% | - |
| May 6, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.13% | - |
| May 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.03% | - |
| May 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 8.34% | - |
| Apr 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.94% | - |
| Apr 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.69% | - |
| Apr 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.14% | - |
| Apr 27, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 3.61% | 1,000 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.29% | - |
| Apr 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.27% | - |
| Apr 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 9.43% | - |
| Apr 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 3.47% | - |
| Apr 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.91% | - |
| Apr 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.12% | - |