Recruit Holdings Co., Ltd. (FRA:1RH)
Germany
· Delayed Price · Currency is EUR 44.88
-0.61 (-1.34%)
At close: Dec 5, 2025
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.34% | - |
| Dec 4, 2025 | 45.61 | 45.61 | 45.49 | 45.49 | 45.49 | 3.01% | 75 |
| Dec 3, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 4.35% | - |
| Dec 2, 2025 | 42.35 | 42.35 | 42.32 | 42.32 | 42.32 | -6.50% | - |
| Dec 1, 2025 | 43.36 | 45.26 | 43.35 | 45.26 | 45.26 | 4.45% | 15 |
| Nov 28, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 0.09% | - |
| Nov 27, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.55% | - |
| Nov 26, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 3.45% | - |
| Nov 25, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.53% | - |
| Nov 24, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -2.65% | - |
| Nov 21, 2025 | 41.66 | 43.00 | 41.66 | 43.00 | 43.00 | -0.26% | 9 |
| Nov 20, 2025 | 41.22 | 43.11 | 41.22 | 43.11 | 43.11 | 4.21% | 60 |
| Nov 19, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -1.45% | - |
| Nov 18, 2025 | 41.93 | 41.98 | 41.93 | 41.98 | 41.98 | -3.69% | 50 |
| Nov 17, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -1.29% | - |
| Nov 14, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.65% | - |
| Nov 13, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.42% | - |
| Nov 12, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.93% | - |
| Nov 11, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -2.08% | - |
| Nov 10, 2025 | 44.67 | 46.56 | 44.67 | 46.56 | 46.56 | -0.94% | 50 |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 16.16% | - |
| Nov 6, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.87% | - |
| Nov 5, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -1.69% | - |
| Nov 4, 2025 | 40.67 | 40.80 | 40.67 | 40.80 | 40.80 | -3.95% | 65 |
| Nov 3, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.24% | - |
| Oct 31, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 1.19% | - |
| Oct 30, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.31% | - |
| Oct 29, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -1.64% | - |
| Oct 28, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -2.00% | - |
| Oct 27, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.34% | - |
| Oct 24, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.06% | - |
| Oct 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.73% | 15 |
| Oct 22, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.88% | - |
| Oct 21, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 2.12% | - |
| Oct 20, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 3.49% | - |
| Oct 17, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -1.90% | - |
| Oct 16, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -4.47% | - |
| Oct 15, 2025 | 43.44 | 44.70 | 43.44 | 44.70 | 44.70 | 1.36% | 40 |
| Oct 14, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.10% | - |
| Oct 13, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -7.47% | - |
| Oct 10, 2025 | 44.86 | 47.14 | 44.86 | 47.14 | 47.14 | 5.48% | 105 |
| Oct 9, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -3.48% | - |
| Oct 8, 2025 | 44.23 | 46.30 | 44.09 | 46.30 | 46.30 | 5.37% | 115 |
| Oct 7, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.21% | - |
| Oct 6, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.54% | - |
| Oct 3, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 3.11% | - |
| Oct 2, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -1.16% | - |
| Oct 1, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -2.42% | - |
| Sep 30, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.56% | - |
| Sep 29, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -2.74% | - |
| Sep 26, 2025 | 46.37 | 48.19 | 45.98 | 45.98 | 45.91 | 2.61% | 118 |
| Sep 25, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.74 | 3.25% | - |
| Sep 24, 2025 | 43.63 | 45.36 | 43.40 | 43.40 | 43.33 | -3.17% | 180 |
| Sep 23, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.75 | -0.18% | - |
| Sep 22, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.83 | -3.94% | - |
| Sep 19, 2025 | 44.70 | 46.74 | 44.48 | 46.74 | 46.67 | -0.55% | 100 |
| Sep 18, 2025 | 46.44 | 47.00 | 45.93 | 47.00 | 46.93 | -0.06% | 100 |
| Sep 17, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.96 | -1.86% | - |
| Sep 16, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.85 | -0.29% | - |
| Sep 15, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.99 | 0.10% | - |
| Sep 12, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.94 | 1.35% | - |
| Sep 11, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.30 | 0.06% | - |
| Sep 10, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.27 | -1.05% | - |
| Sep 9, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.77 | 0.17% | - |
| Sep 8, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.69 | -0.38% | - |
| Sep 5, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.87 | -1.92% | - |
| Sep 4, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.80 | 0.95% | - |
| Sep 3, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.34 | 0.27% | - |
| Sep 2, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.21 | -0.52% | - |
| Sep 1, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.46 | -1.08% | - |
| Aug 29, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.99 | -1.31% | - |
| Aug 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.64 | 0.71% | - |
| Aug 27, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.29 | -2.70% | - |
| Aug 26, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.66 | -2.69% | - |
| Aug 25, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.06 | 4.66% | - |
| Aug 22, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.74 | -1.93% | - |
| Aug 21, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.72 | -1.05% | - |
| Aug 20, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.26 | -2.21% | - |
| Aug 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.42 | -1.46% | - |
| Aug 18, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.20 | 4.35% | - |
| Aug 15, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.98 | 0.83% | - |
| Aug 14, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.56 | -3.10% | - |
| Aug 13, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.18 | 5.09% | - |
| Aug 12, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.65 | 3.20% | - |
| Aug 11, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.12 | -0.31% | - |
| Aug 8, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.26 | 0.71% | - |
| Aug 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.93 | 1.07% | - |
| Aug 6, 2025 | 47.67 | 47.67 | 47.49 | 47.49 | 47.42 | -5.44% | 10 |
| Aug 5, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.14 | -1.91% | - |
| Aug 4, 2025 | 49.22 | 51.20 | 49.22 | 51.20 | 51.12 | -0.43% | 20 |
| Aug 1, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.34 | -1.57% | - |
| Jul 31, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.16 | 1.87% | - |
| Jul 30, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.20 | -7.24% | - |
| Jul 29, 2025 | 52.48 | 55.28 | 52.48 | 55.28 | 55.19 | 8.22% | 10 |
| Jul 28, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.00 | -2.11% | - |
| Jul 25, 2025 | 49.70 | 52.18 | 49.70 | 52.18 | 52.10 | 3.99% | 5 |
| Jul 24, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.10 | 4.41% | - |
| Jul 23, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.99 | 5.14% | - |
| Jul 22, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.64 | -0.50% | - |
| Jul 21, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.87 | 0.70% | - |