Recruit Holdings Co., Ltd. (FRA:1RH)
Germany
· Delayed Price · Currency is EUR 37.35
+0.10 (0.27%)
At close: Mar 6, 2026
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.34 | 37.35 | 37.34 | 37.35 | 37.35 | 0.27% | 50 |
| Mar 5, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 2.73% | - |
| Mar 4, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - | - |
| Mar 3, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 2.20% | - |
| Mar 2, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -3.01% | - |
| Feb 27, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.89% | - |
| Feb 26, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.96% | - |
| Feb 25, 2026 | 33.55 | 35.21 | 33.55 | 35.21 | 35.21 | 6.37% | 183 |
| Feb 24, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.87% | - |
| Feb 23, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.15% | - |
| Feb 20, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.53% | - |
| Feb 19, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.53% | - |
| Feb 18, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.96% | - |
| Feb 17, 2026 | 33.09 | 34.47 | 33.09 | 34.47 | 34.47 | 0.38% | 50 |
| Feb 16, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -4.13% | - |
| Feb 13, 2026 | 33.19 | 35.82 | 33.19 | 35.82 | 35.82 | -2.40% | 5,030 |
| Feb 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -7.21% | - |
| Feb 11, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 2.04% | - |
| Feb 10, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.37% | - |
| Feb 9, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 5.00% | 20 |
| Feb 6, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -1.16% | - |
| Feb 5, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -8.79% | - |
| Feb 4, 2026 | 39.76 | 41.52 | 39.76 | 41.52 | 41.52 | -6.82% | 50 |
| Feb 3, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.86% | - |
| Feb 2, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 2.06% | - |
| Jan 30, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.78% | - |
| Jan 29, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -3.69% | - |
| Jan 28, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.42% | - |
| Jan 27, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.36% | - |
| Jan 26, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.58% | - |
| Jan 23, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.53% | - |
| Jan 22, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.45% | - |
| Jan 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -3.95% | - |
| Jan 20, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -6.90% | - |
| Jan 19, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 2.00% | - |
| Jan 16, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.18% | - |
| Jan 15, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2.06% | - |
| Jan 14, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.99% | - |
| Jan 13, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -2.08% | - |
| Jan 12, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.56% | - |
| Jan 9, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.60% | - |
| Jan 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.62% | - |
| Jan 7, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 3.81% | - |
| Jan 6, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.21% | - |
| Jan 5, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -2.23% | - |
| Jan 2, 2026 | 47.06 | 49.28 | 47.06 | 49.28 | 49.28 | 5.30% | 100 |
| Dec 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.52% | - |
| Dec 29, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -4.40% | - |
| Dec 23, 2025 | 48.59 | 50.22 | 48.59 | 50.22 | 50.22 | 5.50% | 10 |
| Dec 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.32% | - |
| Dec 19, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.13% | - |
| Dec 18, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.87% | - |
| Dec 17, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 1.77% | - |
| Dec 16, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -1.76% | - |
| Dec 15, 2025 | 46.52 | 46.53 | 46.52 | 46.53 | 46.53 | 4.33% | 145 |
| Dec 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.99% | - |
| Dec 11, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.41% | - |
| Dec 10, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.14% | - |
| Dec 9, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.05% | - |
| Dec 8, 2025 | 43.85 | 43.85 | 43.59 | 43.59 | 43.59 | -2.87% | 2,100 |
| 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% | - |