RHÖN-KLINIKUM Aktiengesellschaft (RKAGY)
OTCMKTS · Delayed Price · Currency is USD
8.16
+0.56 (7.37%)
At close: Feb 6, 2026
RKAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | 7.37% | 100 |
| Dec 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 3.12% | 200 |
| Dec 12, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | - | 112 |
| Jul 8, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.31 | -2.38% | 202 |
| Jul 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -0.91% | 200 |
| Jun 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | -2.55% | 102 |
| May 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | -13.45% | 447 |
| Apr 17, 2025 | 9.03 | 9.07 | 9.02 | 9.07 | 8.96 | 0.44% | 477 |
| Apr 16, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | 13.30% | 101 |
| Apr 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.88 | 7.70% | 200 |
| Jan 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 22.31% | 100 |
| Mar 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -7.07% | 100 |
| Mar 6, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | 9.78% | 100 |
| Feb 28, 2024 | 6.11 | 6.11 | 5.93 | 5.93 | 5.86 | 9.61% | 300 |
| Jan 16, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | -0.09% | 112 |
| Dec 20, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | -8.69% | 101 |
| Dec 13, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | -2.95% | 125 |
| Dec 6, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | 2.74% | 211 |
| Dec 5, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -11.20% | 211 |
| May 30, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | -4.53% | 500 |
| Mar 8, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 6.93 | 0.93% | 100 |
| Mar 3, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.87 | 0.72% | 102 |
| Mar 2, 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.82 | 7.16% | 103 |
| Sep 30, 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.36 | -15.49% | 100 |
| Aug 10, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.53 | -2.04% | 101 |
| Jun 29, 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.69 | -9.89% | 100 |
| Oct 4, 2021 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -8.42% | 264 |
| Aug 9, 2021 | 9.50 | 9.50 | 9.50 | 9.50 | 9.32 | 3.26% | 200 |
| Jul 22, 2021 | 9.20 | 9.20 | 9.20 | 9.20 | 9.02 | 3.60% | 100 |
| Jul 15, 2021 | 8.88 | 8.88 | 8.88 | 8.88 | 8.71 | -3.06% | 147 |
| May 6, 2021 | 9.16 | 9.16 | 9.16 | 9.16 | 8.98 | -0.97% | 150 |
| Feb 26, 2021 | 9.25 | 9.25 | 9.25 | 9.25 | 9.07 | -2.63% | 384 |
| Feb 8, 2021 | 9.50 | 9.50 | 9.50 | 9.50 | 9.32 | -4.52% | 200 |
| Dec 22, 2020 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | 2.90% | 200 |
| Nov 30, 2020 | 9.67 | 9.67 | 9.67 | 9.67 | 9.48 | 0.10% | 203 |
| Nov 20, 2020 | 9.66 | 9.66 | 9.66 | 9.66 | 9.47 | 1.36% | 370 |
| Oct 28, 2020 | 9.53 | 9.53 | 9.53 | 9.53 | 9.35 | 4.04% | 1,300 |
| Sep 24, 2020 | 9.16 | 9.16 | 9.16 | 9.16 | 8.98 | -8.40% | 100 |
| Jul 1, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 1.83% | 150 |
| May 12, 2020 | 9.82 | 9.82 | 9.82 | 9.82 | 9.63 | 1.45% | 382 |
| May 6, 2020 | 9.68 | 9.68 | 9.68 | 9.68 | 9.49 | -0.72% | 188 |
| Apr 30, 2020 | 9.72 | 9.75 | 9.72 | 9.75 | 9.56 | -0.96% | 47,192 |
| Apr 28, 2020 | 9.72 | 9.85 | 9.72 | 9.85 | 9.66 | 1.92% | 356 |
| Apr 27, 2020 | 9.66 | 9.83 | 9.66 | 9.66 | 9.47 | -0.10% | 841 |
| Apr 24, 2020 | 9.67 | 9.67 | 9.67 | 9.67 | 9.48 | -2.69% | 414 |
| Apr 22, 2020 | 9.94 | 9.94 | 9.94 | 9.94 | 9.75 | -3.43% | 198 |
| Apr 21, 2020 | 9.77 | 10.29 | 9.77 | 10.29 | 10.09 | 3.94% | 416 |
| Apr 20, 2020 | 9.66 | 9.90 | 9.66 | 9.90 | 9.71 | 1.80% | 476 |
| Apr 15, 2020 | 9.73 | 9.73 | 9.73 | 9.73 | 9.54 | -0.82% | 129 |