Recruit Holdings Co., Ltd. (FRA:1RH)
Germany
· Delayed Price · Currency is EUR 39.15
+0.83 (2.17%)
Last updated: Apr 28, 2026, 8:05 AM CET
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | - | 2.17% | - |
| Apr 27, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.12% | - |
| Apr 24, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -7.45% | - |
| Apr 23, 2026 | 39.92 | 41.45 | 39.92 | 41.45 | 41.45 | -0.81% | 70 |
| Apr 22, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 2.24% | - |
| Apr 21, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 2.55% | - |
| Apr 20, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.73% | - |
| Apr 17, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 3.89% | - |
| Apr 16, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 2.15% | - |
| Apr 15, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.25% | - |
| Apr 14, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.41% | - |
| Apr 13, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -5.42% | - |
| Apr 10, 2026 | 37.31 | 39.10 | 37.31 | 39.10 | 39.10 | 1.85% | 4 |
| Apr 9, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.70% | - |
| Apr 8, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 4.02% | - |
| Apr 7, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.72% | - |
| Apr 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.92% | - |
| Apr 1, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 2.87% | - |
| Mar 31, 2026 | 35.10 | 36.95 | 35.10 | 36.95 | 36.95 | 10.76% | 60 |
| Mar 30, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -3.83% | - |
| Mar 27, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.62 | 1.88% | - |
| Mar 26, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.98 | -0.21% | - |
| Mar 25, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.05 | -2.18% | - |
| Mar 24, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.81 | 4.12% | - |
| Mar 23, 2026 | 33.65 | 33.65 | 33.50 | 33.50 | 33.43 | -0.65% | 750 |
| Mar 20, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.65 | -0.47% | - |
| Mar 19, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.81 | -3.03% | - |
| Mar 18, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.87 | -0.14% | - |
| Mar 17, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.92 | 1.42% | - |
| Mar 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.43 | -0.20% | - |
| Mar 13, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.50 | -0.72% | 100 |
| Mar 12, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.75 | - | - |
| Mar 11, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.75 | -1.36% | - |
| Mar 10, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.23 | -1.59% | - |
| Mar 9, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.80 | -3.96% | - |
| Mar 6, 2026 | 37.34 | 37.35 | 37.34 | 37.35 | 37.28 | 0.27% | 50 |
| Mar 5, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.18 | 2.73% | - |
| Mar 4, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.19 | - | - |
| Mar 3, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.19 | 2.20% | - |
| Mar 2, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.41 | -3.01% | - |
| Feb 27, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.51 | 1.89% | - |
| Feb 26, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.83 | 1.96% | - |
| Feb 25, 2026 | 33.55 | 35.21 | 33.55 | 35.21 | 35.14 | 6.37% | 183 |
| Feb 24, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.04 | -1.87% | - |
| Feb 23, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.66 | -0.15% | - |
| Feb 20, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.71 | -0.53% | - |
| Feb 19, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.89 | -0.53% | - |
| Feb 18, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.07 | -0.96% | - |
| Feb 17, 2026 | 33.09 | 34.47 | 33.09 | 34.47 | 34.40 | 0.38% | 50 |
| Feb 16, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.27 | -4.13% | - |
| Feb 13, 2026 | 33.19 | 35.82 | 33.19 | 35.82 | 35.75 | -2.40% | 5,030 |
| Feb 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.63 | -7.21% | - |
| Feb 11, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.47 | 2.04% | - |
| Feb 10, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.68 | -1.37% | - |
| Feb 9, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.22 | 5.00% | 20 |
| Feb 6, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.36 | -1.16% | - |
| Feb 5, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | 37.80 | -8.79% | - |
| Feb 4, 2026 | 39.76 | 41.52 | 39.76 | 41.52 | 41.44 | -6.82% | 50 |
| Feb 3, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.47 | 0.86% | - |
| Feb 2, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.09 | 2.06% | - |
| Jan 30, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.21 | -0.78% | - |
| Jan 29, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.54 | -3.69% | - |
| Jan 28, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.21 | -0.42% | - |
| Jan 27, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.40 | 1.36% | - |
| Jan 26, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.79 | -0.58% | - |
| Jan 23, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.05 | 0.53% | - |
| Jan 22, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.81 | 0.45% | - |
| Jan 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.61 | -3.95% | - |
| Jan 20, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.45 | -6.90% | - |
| Jan 19, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.89 | 2.00% | - |
| Jan 16, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.91 | -0.18% | - |
| Jan 15, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.00 | 2.06% | - |
| Jan 14, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.02 | -0.99% | - |
| Jan 13, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.50 | -2.08% | - |
| Jan 12, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.52 | -0.56% | - |
| Jan 9, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.80 | 0.60% | - |
| Jan 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.50 | -0.62% | - |
| Jan 7, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.81 | 3.81% | - |
| Jan 6, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.99 | -0.21% | - |
| Jan 5, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.09 | -2.23% | - |
| Jan 2, 2026 | 47.06 | 49.28 | 47.06 | 49.28 | 49.18 | 5.30% | 100 |
| Dec 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.71 | -2.52% | - |
| Dec 29, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.92 | -4.40% | - |
| Dec 23, 2025 | 48.59 | 50.22 | 48.59 | 50.22 | 50.12 | 5.50% | 10 |
| Dec 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.51 | 0.32% | - |
| Dec 19, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.36 | 0.13% | - |
| Dec 18, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.30 | 1.87% | - |
| Dec 17, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.43 | 1.77% | - |
| Dec 16, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.62 | -1.76% | - |
| Dec 15, 2025 | 46.52 | 46.53 | 46.52 | 46.53 | 46.44 | 4.33% | 145 |
| Dec 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.51 | 1.99% | - |
| Dec 11, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.64 | 0.41% | - |
| Dec 10, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.46 | -0.14% | - |
| Dec 9, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.52 | 0.05% | - |
| Dec 8, 2025 | 43.85 | 43.85 | 43.59 | 43.59 | 43.50 | -2.87% | 2,100 |
| Dec 5, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.79 | -1.34% | - |
| Dec 4, 2025 | 45.61 | 45.61 | 45.49 | 45.49 | 45.40 | 3.01% | 75 |
| Dec 3, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.07 | 4.35% | - |
| Dec 2, 2025 | 42.35 | 42.35 | 42.32 | 42.32 | 42.24 | -6.50% | - |
| Dec 1, 2025 | 43.36 | 45.26 | 43.35 | 45.26 | 45.17 | 4.45% | 15 |