RACCOON HOLDINGS, Inc. (FRA:R8C)
Germany · Delayed Price · Currency is EUR 3.960
+0.040 (1.02%)
At close: Sep 9, 2025
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1.02% | - |
| Sep 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1.03% | - |
| Sep 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -1.02% | 10 |
| Sep 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | 10 |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1.55% | 10 |
| Sep 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1.58% | 10 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -7.77% | 10 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -1.44% | 10 |
| Aug 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 0.48% | 10 |
| Aug 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | 10 |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 0.48% | - |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1.47% | - |
| Aug 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.49% | 10 |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 10 |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.49% | 10 |
| Aug 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 0.99% | 10 |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | 10 |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.50% | 10 |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.01% | 10 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 0.51% | 10 |
| Aug 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | - | - |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.50% | 10 |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 0.51% | 10 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.50% | 10 |
| Aug 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1.02% | - |
| Aug 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1.55% | 10 |
| Aug 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | - | 10 |
| Aug 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.52% | 10 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 2.12% | - |
| Jul 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1.07% | 10 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.08% | 10 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.60% | 10 |
| Jul 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 10 |
| Jul 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1.62% | - |
| Jul 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1.09% | 10 |
| Jul 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.08% | - |
| Jul 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | - |
| Jul 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -2.12% | 10 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2.16% | 10 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -3.14% | 10 |
| Jul 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1.06% | 10 |
| Jul 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -0.53% | 10 |
| Jul 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.53% | 10 |
| Jul 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -1.56% | - |
| Jul 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -1.54% | - |
| Jul 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -1.02% | 10 |
| Jul 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -0.51% | 10 |
| Jul 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | - | 10 |
| Jul 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | - | - |
| Jul 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.00% | - |