Ricoh Company, Ltd. (FRA:RIC1)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:RIC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 26 |
| Oct 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Oct 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Oct 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Oct 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Oct 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Oct 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Oct 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Oct 8, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 4.28% | 26 |
| Oct 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Sep 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.25% | - |
| Sep 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -0.54% | - |
| Sep 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 2.21% | - |
| Sep 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | -2.69% | - |
| Sep 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 1.64% | - |
| Sep 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | 0.55% | - |
| Sep 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | - | - |
| Sep 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | -2.15% | - |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 2.20% | - |
| Sep 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | 1.68% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | -0.56% | - |
| Sep 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 2.86% | - |
| Sep 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | 2.34% | - |
| Sep 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 0.59% | - |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -2.86% | - |
| Sep 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | -2.78% | - |
| Sep 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | -2.17% | - |
| Sep 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | - | - |
| Sep 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | 0.55% | - |
| Sep 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | -1.08% | - |
| Sep 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 2.78% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | - |
| Aug 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | - |
| Aug 27, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.88 | - | 25 |
| Aug 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 0.56% | - |
| Aug 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 1.70% | - |
| Aug 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - | - |
| Aug 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | 2.92% | - |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 0.59% | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 0.59% | - |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -3.98% | - |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | -2.22% | - |