Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 139.65
+5.95 (4.45%)
At close: Feb 20, 2026
FRA:RV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 4.45% | - |
| Feb 19, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 0.04% | - |
| Feb 18, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -1.18% | - |
| Feb 17, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -0.41% | - |
| Feb 16, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 1.91% | - |
| Feb 13, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | -4.69% | - |
| Feb 12, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -7.97% | - |
| Feb 11, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.25% | - |
| Feb 10, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -2.39% | - |
| Feb 9, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 2.91% | - |
| Feb 6, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -9.32% | - |
| Feb 5, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.32% | - |
| Feb 4, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -5.74% | - |
| Feb 3, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 3.12% | - |
| Feb 2, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -0.48% | - |
| 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% | - |