RPM International Inc. (FRA:RP8)
Germany · Delayed Price · Currency is EUR 89.10
-1.30 (-1.44%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:RP8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | - | -1.44% | - |
| Apr 22, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.63% | - |
| Apr 21, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.57% | - |
| Apr 20, 2026 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 3.21% | - |
| Apr 17, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 0.84% | - |
| Apr 16, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -3.22% | - |
| Apr 15, 2026 | 90.72 | 90.72 | 90.72 | 90.72 | 90.26 | -0.94% | - |
| Apr 14, 2026 | 91.58 | 91.58 | 91.58 | 91.58 | 91.12 | 0.15% | - |
| Apr 13, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 90.98 | -2.12% | - |
| Apr 10, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 92.95 | 1.85% | - |
| Apr 9, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.26 | 9.87% | - |
| Apr 8, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.06 | 0.48% | - |
| Apr 7, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 82.66 | -2.26% | - |
| Apr 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.57 | -0.58% | - |
| Apr 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.07 | 0.59% | - |
| Mar 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.57 | - | - |
| Mar 30, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 84.57 | - | - |
| Mar 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.57 | 0.59% | - |
| Mar 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | 2.42% | - |
| Mar 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | - | - |
| Mar 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | 3.77% | - |
| Mar 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.10 | -3.64% | - |
| Mar 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | -3.51% | - |
| Mar 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.07 | -2.29% | - |
| Mar 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.06 | 1.16% | - |
| Mar 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.06 | -0.57% | - |
| Mar 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.56 | 1.16% | - |
| Mar 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.57 | -1.15% | - |
| Mar 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.56 | -0.57% | - |
| Mar 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.06 | -0.57% | - |
| Mar 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | 3.53% | - |
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.57 | -5.03% | - |
| Mar 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.05 | -3.24% | - |
| Mar 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.03 | -0.54% | - |
| Mar 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | - | - |
| Mar 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | -2.11% | - |
| Mar 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | - | - |
| Feb 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | - | - |
| Feb 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | -2.56% | - |
| Feb 25, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.01 | - | - |
| Feb 24, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.01 | -1.52% | - |
| Feb 23, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 98.50 | 2.59% | 8 |
| Feb 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.01 | -1.53% | - |
| Feb 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.51 | - | - |
| Feb 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.51 | -0.51% | - |
| Feb 17, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.00 | -0.51% | - |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.50 | -1.00% | - |
| Feb 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.50 | 0.50% | - |
| Feb 12, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.00 | 0.51% | - |
| Feb 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.50 | 1.54% | - |