RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 1.010
-0.030 (-2.88%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:RCMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 920 |
| Oct 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Oct 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Oct 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 920 |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | - |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 2,000 |
| Oct 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Sep 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Sep 28, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 795 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Sep 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Sep 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Sep 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Sep 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Sep 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Sep 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Sep 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -10.43% | - |
| Aug 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| 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% | - |