Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 301.90
-1.50 (-0.49%)
At close: Oct 23, 2026
FRA:RV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | -0.49% | - |
| Oct 22, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | 8.28% | - |
| Oct 21, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 5.14% | - |
| Oct 20, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.71% | - |
| Oct 19, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -1.11% | - |
| Oct 16, 2026 | 272.00 | 272.00 | 271.40 | 271.40 | 271.40 | 0.52% | - |
| Oct 15, 2026 | 267.40 | 270.00 | 267.40 | 270.00 | 270.00 | 1.43% | 4 |
| Oct 14, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -1.00% | - |
| Oct 13, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | -0.11% | - |
| Oct 12, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 1.51% | - |
| Oct 9, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.67% | - |
| Oct 8, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.37% | - |
| Oct 7, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -3.18% | - |
| Oct 6, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 8.33% | - |
| Oct 5, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 1.30% | - |
| Oct 2, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.49% | - |
| Oct 1, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 0.31% | - |
| Sep 30, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 0.97% | - |
| Sep 29, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.94% | - |
| Sep 28, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.97% | - |
| Sep 25, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 6.61% | - |
| Sep 24, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -2.73% | - |
| Sep 23, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 2.60% | - |
| Sep 22, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | 0.04% | - |
| Sep 21, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.61% | - |
| Sep 18, 2026 | 245.10 | 245.10 | 244.00 | 244.00 | 244.00 | 2.26% | 109 |
| Sep 17, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 0.46% | - |
| Sep 16, 2026 | 235.90 | 237.50 | 235.90 | 237.50 | 237.50 | 0.85% | 22 |
| Sep 15, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -2.20% | - |
| Sep 14, 2026 | 240.00 | 240.80 | 240.00 | 240.80 | 240.80 | 2.38% | 48 |
| Sep 11, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -1.55% | - |
| Sep 10, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -1.04% | - |
| Sep 9, 2026 | 240.90 | 242.50 | 240.90 | 241.40 | 241.40 | -1.43% | 44 |
| Sep 8, 2026 | 246.80 | 253.80 | 244.00 | 244.90 | 244.90 | -1.01% | 72 |
| Sep 7, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -1.59% | - |
| Sep 4, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 0.36% | - |
| Sep 3, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 2.92% | - |
| Sep 2, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -1.74% | - |
| Sep 1, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -1.12% | - |
| Aug 31, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -1.03% | - |
| Aug 28, 2026 | 253.40 | 253.40 | 253.10 | 253.10 | 253.10 | - | 50 |
| Aug 27, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -0.39% | - |
| Aug 26, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -0.63% | - |
| Aug 25, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 1.67% | - |
| Aug 24, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 1.21% | - |
| Aug 21, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.28% | - |
| Aug 20, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 0.73% | - |
| Aug 19, 2026 | 239.70 | 246.00 | 239.70 | 246.00 | 246.00 | 0.04% | 175 |
| Aug 18, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 2.08% | - |
| Aug 17, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | -1.51% | - |