RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:RCMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Aug 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Aug 5, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 610 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Aug 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jul 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 13.00% | - |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.11% | - |
| Jul 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jul 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jul 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Jul 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Jul 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jul 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jul 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jul 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Jul 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Jul 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Jun 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Jun 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jun 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jun 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jun 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jun 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |