RVRC Holding AB (publ) (0GE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 100 |
| 17 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 16 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 15 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 12 Apr 2024 | 5.32 | 5.48 | 5.32 | 5.48 | 5.48 | 100 |
| 11 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 10 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 09 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 08 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 05 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 23 |
| 04 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 03 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 02 Apr 2024 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | 200 |
| 28 Mar 2024 | 5.89 | 6.01 | 5.89 | 6.01 | 6.01 | 60 |
| 27 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 Mar 2024 | 5.96 | 6.11 | 5.96 | 6.11 | 6.11 | 2,000 |
| 25 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 22 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 21 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 20 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 19 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 18 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 15 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 14 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 13 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 12 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 11 Mar 2024 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | 20 |
| 08 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 07 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 06 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 05 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 04 Mar 2024 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 1,000 |
| 01 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 29 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 28 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 27 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 26 Feb 2024 | 5.38 | 5.49 | 5.38 | 5.49 | 5.49 | 458 |
| 23 Feb 2024 | 5.26 | 5.39 | 5.26 | 5.39 | 5.39 | 567 |
| 22 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 21 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 20 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 16 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 15 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 14 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 13 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 12 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 09 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 07 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 06 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 05 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 02 Feb 2024 | 5.66 | 5.75 | 5.66 | 5.75 | 5.75 | 33 |
| 01 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 31 Jan 2024 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 8,000 |
| 30 Jan 2024 | 5.28 | 5.64 | 5.28 | 5.64 | 5.64 | 100 |
| 29 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 26 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 25 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 23 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 22 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 19 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 18 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 16 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 15 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 12 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 11 Jan 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 200 |
| 10 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 08 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 05 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 04 Jan 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 03 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 02 Jan 2024 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | 20 |
| 29 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 28 Dec 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 27 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 22 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 21 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 20 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 19 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 18 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 15 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 14 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 13 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 11 Dec 2023 | 4.86 | 4.91 | 4.86 | 4.91 | 4.91 | 105 |
| 08 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 07 Dec 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 06 Dec 2023 | 4.61 | 4.81 | 4.61 | 4.81 | 4.81 | 50 |
| 05 Dec 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 04 Dec 2023 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 108 |
| 01 Dec 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 30 Nov 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 29 Nov 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 28 Nov 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 27 Nov 2023 | 4.29 | 4.49 | 4.29 | 4.49 | 4.49 | 1,100 |
| 24 Nov 2023 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.