RACCOON HOLDINGS, Inc. (FRA:R8C)
Germany · Delayed Price · Currency is EUR 3.020
+0.020 (0.67%)
At close: Jun 26, 2026
FRA:R8C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jun 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jun 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jun 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jun 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jun 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jun 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jun 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jun 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -10.18% | - |
| Jun 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jun 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jun 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jun 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Jun 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jun 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jun 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| May 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| May 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| May 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | 10,000 |
| May 26, 2026 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 5.39% | 10,000 |
| May 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| May 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| May 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| May 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| May 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| May 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| May 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| May 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| May 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| May 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| May 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| May 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Apr 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Apr 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Apr 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.56% | - |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | 1.13% | - |
| Apr 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | -0.56% | - |
| Apr 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | - | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -1.11% | - |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | -0.55% | - |
| Apr 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | 1.12% | - |
| Apr 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -0.56% | - |