Ricoh Company, Ltd. (FRA:RIC1)
Germany · Delayed Price · Currency is EUR 8.40
-0.20 (-2.33%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:RIC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | - |
| Jul 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jul 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jul 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jul 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jul 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jul 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jul 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jul 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Jul 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 415 |
| Jul 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jul 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 270 |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Jul 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jul 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jun 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jun 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 400 |
| Jun 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Jun 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jun 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jun 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jun 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jun 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jun 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jun 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Jun 9, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 3.87% | 270 |
| Jun 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Jun 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jun 3, 2026 | 8.10 | 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% | - |