Ricoh Company, Ltd. (FRA:RIC1)
Germany · Delayed Price · Currency is EUR 6.90
-0.20 (-2.82%)
Last updated: Apr 24, 2026, 8:06 AM CET
FRA:RIC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | - | -0.70% | - |
| Apr 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Apr 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Apr 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Apr 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Apr 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Apr 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Apr 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Apr 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Apr 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Apr 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Mar 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | 0.69% | - |
| Mar 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | -3.36% | - |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | 0.68% | - |
| Mar 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 2.07% | - |
| Mar 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | -0.68% | - |
| Mar 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | - |
| Mar 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | -1.35% | - |
| Mar 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 1.37% | - |
| Mar 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 0.69% | - |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | -0.68% | - |
| Mar 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 0.69% | - |
| Mar 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - | - |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - | - |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | 0.69% | - |
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | -2.04% | - |
| Mar 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | - | - |
| Mar 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | 1.38% | - |
| Mar 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | -3.33% | - |
| Mar 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -2.60% | - |
| Mar 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | -2.53% | - |
| Feb 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 1.28% | - |
| Feb 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 0.65% | - |
| Feb 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | -0.64% | - |
| Feb 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - | - |
| Feb 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -0.64% | - |
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | -0.63% | - |
| Feb 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | -1.25% | - |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 0.63% | - |
| Feb 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | -0.62% | 50 |
| Feb 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.27% | - |
| Feb 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | -3.66% | - |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | -6.29% | - |
| Feb 11, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.62 | 4.79% | 100 |