Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 184.70
-2.55 (-1.36%)
Last updated: Jan 28, 2026, 12:27 PM CET
FRA:RV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -2.71% | - |
| Jan 29, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -2.17% | - |
| Jan 28, 2026 | 183.10 | 184.70 | 183.10 | 184.70 | 184.70 | -1.36% | 3 |
| Jan 27, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | 1.44% | - |
| Jan 26, 2026 | 184.40 | 184.60 | 184.40 | 184.60 | 184.60 | -3.12% | 2 |
| Jan 23, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -1.63% | - |
| Jan 22, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 4.14% | - |
| Jan 21, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.35% | - |
| Jan 20, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | -0.62% | - |
| Jan 19, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -3.12% | - |
| Jan 16, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 3.69% | - |
| Jan 15, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -0.77% | - |
| Jan 14, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | -2.30% | - |
| Jan 13, 2026 | 186.75 | 191.50 | 186.75 | 191.50 | 191.50 | 2.05% | 15 |
| Jan 12, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | 1.73% | - |
| Jan 9, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - | - |
| Jan 8, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 0.24% | - |
| Jan 7, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3.81% | - |
| Jan 6, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 2.34% | - |
| Jan 5, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 1.85% | - |
| Jan 2, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -1.05% | - |
| Dec 30, 2025 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | -0.26% | - |
| Dec 29, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 0.29% | - |
| Dec 23, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 2.20% | - |
| Dec 22, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1.72% | - |
| Dec 19, 2025 | 164.80 | 165.25 | 164.80 | 165.25 | 165.25 | -0.84% | 16 |
| Dec 18, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 0.18% | - |
| Dec 17, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.51% | - |
| Dec 16, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -2.73% | - |
| Dec 15, 2025 | 164.40 | 171.90 | 164.40 | 171.90 | 171.90 | 4.12% | 12 |
| Dec 12, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.24% | - |
| Dec 11, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 3.32% | - |
| Dec 10, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.59% | - |
| Dec 9, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | 1.62% | - |
| Dec 8, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.10% | - |
| Dec 5, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -0.22% | - |
| Dec 4, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.13% | - |
| Dec 3, 2025 | 149.90 | 153.20 | 149.90 | 153.20 | 153.20 | 1.39% | 30 |
| Dec 2, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.72% | - |
| Dec 1, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -1.27% | - |
| Nov 28, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 0.19% | - |
| Nov 27, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | -0.71% | - |
| Nov 26, 2025 | 153.85 | 154.95 | 153.85 | 154.95 | 154.95 | 5.26% | 31 |
| Nov 25, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 0.89% | - |
| Nov 24, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 3.92% | - |
| Nov 21, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.60% | - |
| Nov 20, 2025 | 141.60 | 141.60 | 141.25 | 141.25 | 141.25 | 1.11% | 55 |
| Nov 19, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.50% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.87% | - |
| Nov 17, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -0.21% | - |