Rapid Nutrition PLC (EPA:ALRPD)
France
· Delayed Price · Currency is EUR 12.60
+0.60 (5.00%)
Apr 28, 2026, 5:35 PM CET
Rapid Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.06 | 13.26 | 12.00 | 12.60 | 12.60 | 5.00% | 44,623 |
| Apr 27, 2026 | 11.76 | 12.20 | 11.60 | 12.00 | 12.00 | 4.35% | 23,738 |
| Apr 24, 2026 | 11.16 | 12.00 | 10.74 | 11.50 | 11.50 | 4.55% | 7,851 |
| Apr 23, 2026 | 11.22 | 11.60 | 10.70 | 11.00 | 11.00 | -1.96% | 13,990 |
| Apr 22, 2026 | 11.00 | 11.50 | 10.70 | 11.22 | 11.22 | 2.19% | 11,306 |
| Apr 21, 2026 | 10.06 | 11.04 | 9.80 | 10.98 | 10.98 | 9.80% | 15,251 |
| Apr 20, 2026 | 10.06 | 10.08 | 10.00 | 10.00 | 10.00 | -1.19% | 9,896 |
| Apr 17, 2026 | 10.00 | 10.96 | 9.01 | 10.12 | 10.12 | 1.20% | 18,861 |
| Apr 16, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 14,999 |
| Apr 15, 2026 | 10.00 | 10.78 | 9.00 | 10.00 | 10.00 | - | 40,718 |
| Apr 14, 2026 | 10.06 | 10.26 | 10.00 | 10.00 | 10.00 | - | 19,265 |
| Apr 13, 2026 | 10.00 | 10.78 | 9.50 | 10.00 | 10.00 | -31.03% | 83,035 |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 18, 2026 | 11.00 | 15.00 | 11.00 | 14.50 | 14.50 | 33.03% | 42,668 |
| Feb 17, 2026 | 10.80 | 11.00 | 10.24 | 10.90 | 10.90 | 0.94% | 10,877 |
| Feb 16, 2026 | 10.11 | 10.90 | 9.86 | 10.80 | 10.80 | 3.83% | 10,674 |
| Feb 13, 2026 | 10.04 | 10.90 | 10.00 | 10.40 | 10.40 | 4.00% | 14,954 |
| Feb 12, 2026 | 10.27 | 10.50 | 9.90 | 10.00 | 10.00 | -8.26% | 4,002 |
| Feb 11, 2026 | 10.14 | 11.00 | 10.00 | 10.90 | 10.90 | 7.71% | 28,507 |
| Feb 10, 2026 | 11.50 | 11.50 | 10.00 | 10.12 | 10.12 | -12.00% | 33,489 |
| Feb 9, 2026 | 12.00 | 13.00 | 9.18 | 11.50 | 11.50 | -2.21% | 48,792 |
| Feb 6, 2026 | 8.01 | 12.56 | 7.51 | 11.76 | 11.76 | 50.77% | 57,453 |
| Feb 5, 2026 | 6.69 | 7.80 | 6.50 | 7.80 | 7.80 | 18.38% | 20,681 |
| Feb 4, 2026 | 6.09 | 6.70 | 6.00 | 6.59 | 6.59 | 7.14% | 11,521 |
| Feb 3, 2026 | 5.78 | 6.80 | 5.40 | 6.15 | 6.15 | 6.49% | 14,835 |
| Feb 2, 2026 | 5.72 | 5.78 | 5.14 | 5.78 | 5.78 | 5.38% | 3,678 |
| Jan 30, 2026 | 5.75 | 6.18 | 5.48 | 5.48 | 5.48 | -3.86% | 6,481 |
| Jan 29, 2026 | 5.84 | 5.98 | 5.48 | 5.70 | 5.70 | -0.35% | 7,795 |
| Jan 28, 2026 | 5.50 | 6.05 | 5.40 | 5.72 | 5.72 | 5.93% | 10,199 |
| Jan 27, 2026 | 5.00 | 5.40 | 4.80 | 5.40 | 5.40 | 8.00% | 5,015 |
| Jan 26, 2026 | 4.35 | 5.00 | 3.92 | 5.00 | 5.00 | 14.94% | 16,008 |
| Jan 23, 2026 | 4.49 | 4.90 | 4.10 | 4.35 | 4.35 | -5.43% | 5,866 |
| Jan 22, 2026 | 4.40 | 4.80 | 4.30 | 4.60 | 4.60 | 2.22% | 8,251 |
| Jan 21, 2026 | 4.30 | 4.90 | 4.30 | 4.50 | 4.50 | 4.65% | 9,609 |
| Jan 20, 2026 | 5.50 | 5.80 | 4.30 | 4.30 | 4.30 | -21.82% | 30,960 |
| Jan 19, 2026 | 6.00 | 6.10 | 4.90 | 5.50 | 5.50 | -5.17% | 17,504 |
| Jan 16, 2026 | 6.30 | 6.40 | 5.80 | 5.80 | 5.80 | -6.45% | 4,023 |
| Jan 15, 2026 | 6.00 | 6.40 | 5.50 | 6.20 | 6.20 | 3.33% | 14,478 |
| Jan 14, 2026 | 6.90 | 7.20 | 5.70 | 6.00 | 6.00 | -7.69% | 23,235 |
| Jan 13, 2026 | 5.00 | 7.10 | 5.00 | 6.50 | 6.50 | 27.45% | 45,652 |
| Jan 12, 2026 | 6.10 | 6.30 | 5.00 | 5.10 | 5.10 | -13.56% | 22,966 |
| Jan 9, 2026 | 7.20 | 7.40 | 5.60 | 5.90 | 5.90 | -11.94% | 48,735 |
| Jan 8, 2026 | 7.10 | 9.10 | 5.50 | 6.70 | 6.70 | 3.08% | 216,540 |
| Jan 7, 2026 | 3.50 | 6.90 | 3.40 | 6.50 | 6.50 | 96.97% | 176,926 |
| Jan 6, 2026 | 3.00 | 3.50 | 2.60 | 3.30 | 3.30 | 13.79% | 73,689 |
| Jan 5, 2026 | 3.40 | 3.90 | 2.90 | 2.90 | 2.90 | 11.54% | 142,065 |
| Jan 2, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 878 |
| Dec 31, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 514 |
| Dec 30, 2025 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | 3.85% | 761 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 1,869 |
| Dec 24, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 184 |
| Dec 23, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 1,666 |
| Dec 22, 2025 | 2.70 | 2.80 | 2.50 | 2.70 | 2.70 | - | 6,021 |
| Dec 19, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 1,824 |
| Dec 18, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 272 |
| Dec 17, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 4,605 |
| Dec 16, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 1,184 |
| Dec 15, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 1,156 |
| Dec 12, 2025 | 2.80 | 2.90 | 2.40 | 2.50 | 2.50 | -10.71% | 11,347 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 2,722 |
| Dec 10, 2025 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | - | 776 |
| Dec 9, 2025 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | 3.85% | 681 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 1,298 |
| Dec 5, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 4,443 |
| Dec 4, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 651 |
| Dec 3, 2025 | 2.70 | 2.80 | 2.50 | 2.70 | 2.70 | -3.57% | 4,966 |