Recce Pharmaceuticals Ltd (FRA:R9Q)
Germany · Delayed Price · Currency is EUR 0.2480
+0.0220 (9.73%)
At close: Nov 28, 2025
Recce Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.73% | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.67% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | - |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.41% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.59% | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78% | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.85% | - |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.56% | - |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.86% | - |
| Oct 30, 2025 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | 2.94% | 5,000 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.86% | - |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | - |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | - |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.33% | - |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.22% | - |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -21.77% | - |
| Oct 9, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 25.89% | 10,000 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.80% | - |
| Oct 7, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.92% | 2,800 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| Oct 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -10.40% | - |
| Oct 1, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 4.17% | 5,000 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | - |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | - |
| Sep 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.58% | - |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.79% | - |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | - |
| Sep 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | - |