Charles River Laboratories International, Inc. (FRA:RV6)
Germany · Delayed Price · Currency is EUR 153.10
-1.85 (-1.19%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:RV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 2.32% | - |
| Mar 18, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.60% | - |
| Mar 17, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -3.74% | - |
| Mar 16, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 3.22% | - |
| Mar 13, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -8.77% | - |
| Mar 12, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | 0.77% | - |
| Mar 11, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | -1.24% | - |
| Mar 10, 2026 | 151.60 | 151.60 | 145.55 | 145.55 | 145.55 | -2.02% | 6 |
| Mar 9, 2026 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | -4.68% | - |
| Mar 6, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 1.17% | - |
| Mar 5, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 2.60% | - |
| Mar 4, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -0.79% | - |
| Mar 3, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1.10% | - |
| Mar 2, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 1.32% | - |
| Feb 27, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 4.68% | - |
| Feb 26, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 0.50% | - |
| Feb 25, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 1.30% | - |
| Feb 24, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -2.01% | - |
| Feb 23, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 1.32% | - |
| 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% | - |