RACCOON HOLDINGS, Inc. (FRA:R8C)
Germany · Delayed Price · Currency is EUR 3.340
+0.080 (2.45%)
Last updated: Jun 5, 2026, 8:11 AM CET
FRA:R8C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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% | - |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | 1.12% | - |
| Apr 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | - | - |
| Apr 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | 0.56% | - |
| Apr 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | -1.12% | - |
| Apr 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | - | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -0.56% | - |
| Apr 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | 2.27% | - |
| Apr 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.44 | - | - |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.44 | -0.56% | - |
| Apr 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | 1.72% | - |
| Mar 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | - | - |
| Mar 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | 0.58% | - |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | 2.37% | - |
| Mar 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -0.59% | - |
| Mar 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -4.49% | - |
| Mar 24, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.47 | 6.59% | 576 |