RACCOON HOLDINGS, Inc. (FRA:R8C)
Germany · Delayed Price · Currency is EUR 3.460
+0.040 (1.17%)
Last updated: Dec 1, 2025, 8:12 AM CET
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Nov 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Nov 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Nov 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Nov 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Nov 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Nov 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Nov 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Nov 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Nov 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Oct 31, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Oct 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | 0.52% | - |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | -0.52% | - |
| Oct 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | - |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | - |
| Oct 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -0.51% | - |
| Oct 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -0.51% | - |
| Oct 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - | - |
| Oct 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.03% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.02% | - |
| Oct 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 0.51% | - |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.52% | - |
| Oct 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.52% | - |
| Oct 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 0.51% | - |
| Oct 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -1.51% | - |
| Oct 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -1.00% | - |
| Oct 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -0.99% | - |
| Oct 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -3.33% | - |
| Oct 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 2.44% | - |
| Oct 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 1.99% | - |
| Oct 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -1.95% | - |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | -0.49% | - |
| Sep 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 1.48% | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | - | - |
| Sep 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | - | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.50% | - |
| Sep 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.49% | - |