SomnoMed Limited (FRA:RJV)
Germany · Delayed Price · Currency is EUR 0.2060
+0.0040 (1.98%)
Last updated: Aug 27, 2026, 10:30 AM CET
FRA:RJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | - |
| Aug 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.89% | - |
| Aug 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.06% | - |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | - |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.91% | - |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.31% | - |
| Aug 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.52% | - |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.25% | - |
| Aug 10, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -11.81% | - |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96% | - |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.47% | - |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | - |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.84% | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.79% | - |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Jul 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | - |
| Jul 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.88% | - |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.90% | - |
| Jul 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.38% | - |
| Jul 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.08% | - |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.25% | - |
| Jul 9, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -4.83% | - |
| Jul 8, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | - | 19,600 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | - |
| Jul 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.93% | 3,300 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -7.24% | 17,600 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.70% | 3,300 |
| Jul 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Jun 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.91% | - |
| Jun 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.84% | - |
| Jun 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Jun 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Jun 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.14% | - |
| Jun 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | - |
| Jun 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |