Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 154.15
+0.30 (0.19%)
Last updated: Nov 28, 2025, 8:40 AM CET
FRA:RV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -2.00% | - |
| Nov 13, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -1.27% | - |
| Nov 12, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 2.78% | - |
| Nov 11, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -0.17% | - |
| Nov 10, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | -1.42% | - |
| Nov 7, 2025 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 1.44% | - |
| Nov 6, 2025 | 145.10 | 145.95 | 145.10 | 145.95 | 145.95 | -5.38% | 40 |
| Nov 5, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 0.55% | - |
| Nov 4, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -1.48% | - |
| Nov 3, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.13% | - |
| Oct 31, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.61% | - |
| Oct 30, 2025 | 154.65 | 154.65 | 154.55 | 154.55 | 154.55 | -4.27% | 25 |
| Oct 29, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -2.80% | - |
| Oct 28, 2025 | 166.90 | 166.90 | 166.10 | 166.10 | 166.10 | -2.55% | 166 |
| Oct 27, 2025 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 3.68% | - |
| Oct 24, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 2.18% | - |
| Oct 23, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -0.56% | - |
| Oct 22, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 2.50% | - |
| Oct 21, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | 2.30% | - |
| Oct 20, 2025 | 153.00 | 154.30 | 153.00 | 154.30 | 154.30 | 4.33% | 6 |
| Oct 17, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1.30% | - |
| Oct 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.31% | - |
| Oct 15, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.38% | - |
| Oct 14, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.52% | - |
| Oct 13, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -2.26% | - |
| Oct 10, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.10% | - |
| Oct 9, 2025 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 1.82% | - |
| Oct 8, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.08% | - |
| Oct 7, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.29% | - |
| Oct 6, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 1.14% | - |
| Oct 3, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 3.07% | - |
| Oct 2, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 9.48% | - |
| Oct 1, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 6.01% | - |
| Sep 30, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -1.27% | - |
| Sep 29, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.77% | - |
| Sep 26, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -2.13% | - |
| Sep 25, 2025 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -0.08% | - |
| Sep 24, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -2.27% | - |
| Sep 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.44% | - |
| Sep 22, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -0.79% | - |