RACCOON HOLDINGS, Inc. (FRA:R8C)
Germany · Delayed Price · Currency is EUR 4.060
0.00 (0.00%)
At close: Sep 26, 2025
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Sep 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Sep 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Sep 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Sep 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Sep 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Sep 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Sep 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Sep 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.77% | - |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Aug 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Aug 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Aug 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Aug 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Aug 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Aug 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Aug 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Aug 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jul 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Jul 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jul 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Jul 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jul 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |