RCM Beteiligungs AG (FRA:RCMN)
Germany · Delayed Price · Currency is EUR 1.070
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:RCMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2.83% | 660 |
| 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% | - |
| Apr 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Apr 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Apr 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Apr 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Apr 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Mar 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Mar 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 8.77% | - |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -12.31% | - |
| Mar 23, 2026 | 1.16 | 1.50 | 1.16 | 1.30 | 1.30 | 10.17% | 3,320 |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Mar 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Mar 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Feb 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Feb 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |