Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 149.85
-5.75 (-3.70%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:RV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 0.79% | - |
| Apr 15, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 0.30% | - |
| Apr 14, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 1.51% | - |
| Apr 13, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -0.53% | - |
| Apr 10, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.17% | - |
| Apr 9, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 0.91% | - |
| Apr 8, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 2.24% | - |
| Apr 7, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -2.72% | - |
| Apr 2, 2026 | 149.20 | 149.20 | 148.85 | 148.85 | 148.85 | -0.17% | 29 |
| Apr 1, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 6.61% | - |
| Mar 31, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 1.45% | - |
| Mar 30, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -3.80% | - |
| Mar 27, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.53% | - |
| Mar 26, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 3.56% | - |
| Mar 25, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 1.44% | - |
| Mar 24, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 2.88% | - |
| Mar 23, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.08% | - |
| Mar 20, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -3.44% | - |