Ricoh Company, Ltd. (FRA:RIC1)
Germany · Delayed Price · Currency is EUR 8.10
+0.25 (3.18%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RIC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3.18% | - |
| Jun 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| May 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| May 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| May 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| May 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| May 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| May 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| May 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| May 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| May 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Apr 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Apr 23, 2026 | 7.10 | 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 | -1.28% | - |
| 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% | - |