Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 244.00
+5.40 (2.26%)
At close: Sep 18, 2026
FRA:RV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 243.00 | 244.60 | 243.00 | 244.60 | 244.60 | -0.61% | 45 |
| Aug 13, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 1.03% | - |
| Aug 12, 2026 | 242.30 | 243.60 | 242.30 | 243.60 | 243.60 | 1.80% | 9 |
| Aug 11, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 3.55% | - |
| Aug 10, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 0.65% | - |
| Aug 7, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 1.86% | - |
| Aug 6, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 10.98% | - |
| Aug 5, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 1.35% | - |
| Aug 4, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -0.74% | - |
| Aug 3, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | -1.08% | - |
| Jul 31, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -0.34% | - |
| Jul 30, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -2.52% | - |
| Jul 29, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 7.14% | - |
| Jul 28, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -1.78% | - |
| Jul 27, 2026 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -0.57% | - |
| Jul 24, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 3.00% | - |
| Jul 23, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 1.83% | - |
| Jul 22, 2026 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | -0.65% | - |
| Jul 21, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -1.41% | - |
| Jul 20, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.36% | - |
| Jul 17, 2026 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | -0.18% | - |
| Jul 16, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -1.68% | - |
| Jul 15, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 0.40% | - |
| Jul 14, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -0.98% | - |
| Jul 13, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | -0.10% | - |