RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 0.9900
-0.0100 (-1.00%)
At close: Jun 26, 2026
FRA:RCMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jun 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jun 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Jun 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jun 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| May 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| May 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 1,920 |
| May 18, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 8.65% | 1,920 |
| May 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| May 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| May 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| May 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 6, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 1,000 |
| May 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| May 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Apr 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Apr 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |