Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 185.95
+7.65 (4.29%)
Last updated: Jun 26, 2026, 9:25 AM CET
FRA:RV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 185.20 | 185.95 | 185.20 | 185.95 | - | 4.29% | - |
| Jun 25, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 8.79% | - |
| Jun 24, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 4.39% | - |
| Jun 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.21% | - |
| Jun 22, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - | - |
| Jun 19, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 1.01% | - |
| Jun 18, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -0.03% | - |
| Jun 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.94% | - |
| Jun 16, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | -0.46% | - |
| Jun 15, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.46% | - |
| Jun 12, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 0.43% | - |
| Jun 11, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -1.13% | - |
| Jun 10, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 1.18% | - |
| Jun 9, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 2.97% | - |
| Jun 8, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -1.14% | - |
| Jun 5, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 3.02% | - |
| Jun 4, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.70% | - |
| Jun 3, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -3.70% | - |
| Jun 2, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.45% | - |
| Jun 1, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.29% | - |
| May 29, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 1.47% | - |
| May 28, 2026 | 141.15 | 153.10 | 141.15 | 153.10 | 153.10 | 13.96% | 500 |
| May 27, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -2.82% | - |
| May 26, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.18% | - |
| May 25, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.28% | - |
| May 22, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 2.24% | - |
| May 21, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 2.10% | - |
| May 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.38% | - |
| May 19, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -0.47% | - |
| May 18, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -5.62% | - |
| May 15, 2026 | 135.35 | 136.20 | 135.35 | 136.20 | 136.20 | -1.91% | 6 |
| May 14, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -3.27% | - |
| May 13, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 0.74% | - |
| May 12, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -5.57% | - |
| May 11, 2026 | 150.50 | 150.90 | 150.50 | 150.90 | 150.90 | -2.42% | 15 |
| May 8, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0.26% | - |
| May 7, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -2.37% | - |
| May 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 7.26% | - |
| May 5, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 4.39% | - |
| May 4, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 1.04% | - |
| Apr 30, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -1.97% | - |
| Apr 29, 2026 | 142.35 | 142.45 | 142.35 | 142.45 | 142.45 | -2.20% | 7 |
| Apr 28, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 1.01% | - |
| Apr 27, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.66% | - |
| Apr 24, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -6.43% | - |
| Apr 23, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -1.19% | - |
| Apr 22, 2026 | 156.15 | 156.15 | 154.95 | 154.95 | 154.95 | -1.49% | 50 |
| Apr 21, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 1.48% | - |
| Apr 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.47% | - |
| Apr 17, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -1.93% | - |