RaySearch Laboratories AB (publ) (FRA:27R)
Germany
· Delayed Price · Currency is EUR 20.25
+0.10 (0.50%)
Last updated: Dec 5, 2025, 8:18 AM CET
RaySearch Laboratories AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.18% | - |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.23% | - |
| Dec 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.33% | - |
| Dec 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.96% | - |
| Nov 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.21% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% | - |
| Nov 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | - |
| Nov 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.57% | - |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.31% | - |
| Nov 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.62% | - |
| Nov 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.71% | - |
| Nov 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% | - |
| Nov 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -3.20% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.73% | - |
| Nov 14, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% | - |
| Nov 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | - |
| Nov 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.15% | - |
| Nov 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -9.91% | - |
| Nov 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 22.36% | - |
| Nov 7, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.46% | - |
| Nov 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -2.53% | - |
| Nov 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.94% | - |
| Nov 4, 2025 | 20.15 | 20.55 | 20.10 | 20.55 | 20.55 | 1.48% | 108 |
| Nov 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.46% | - |
| Oct 31, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% | - |
| Oct 30, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | -1.44% | - |
| Oct 29, 2025 | 20.55 | 20.90 | 20.55 | 20.90 | 20.90 | -1.42% | - |
| Oct 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.62% | - |
| Oct 27, 2025 | 21.00 | 21.55 | 21.00 | 21.55 | 21.55 | 2.62% | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% | - |
| Oct 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.41% | - |
| Oct 22, 2025 | 20.45 | 21.25 | 20.45 | 21.25 | 21.25 | 4.42% | 200 |
| Oct 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.97% | - |
| Oct 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.72% | - |
| Oct 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.66% | - |
| Oct 16, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Oct 15, 2025 | 21.25 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 10 |
| Oct 14, 2025 | 22.25 | 22.25 | 21.50 | 21.50 | 21.50 | -2.05% | 20 |
| Oct 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.79% | - |
| Oct 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.90% | - |
| Oct 9, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.21% | - |
| Oct 8, 2025 | 22.20 | 22.65 | 22.20 | 22.65 | 22.65 | 0.67% | 23 |
| Oct 7, 2025 | 21.65 | 22.50 | 21.65 | 22.50 | 22.50 | 4.17% | 45 |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Oct 2, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.88% | - |
| Oct 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.04% | - |
| Sep 30, 2025 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | -0.67% | 200 |
| Sep 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Sep 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.69% | - |
| Sep 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Sep 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% | - |
| Sep 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.75% | - |
| Sep 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.44% | - |
| Sep 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | - |
| Sep 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.04% | - |
| Sep 12, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.38% | - |
| Sep 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Sep 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.88% | - |
| Sep 9, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.52% | - |
| Sep 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.69% | - |
| Sep 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% | - |
| Sep 4, 2025 | 21.50 | 21.55 | 21.50 | 21.55 | 21.55 | -1.60% | 150 |
| Sep 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Sep 2, 2025 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | -6.33% | 150 |
| Sep 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Aug 29, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.47% | - |
| Aug 28, 2025 | 23.65 | 24.30 | 23.65 | 24.30 | 24.30 | 2.32% | - |
| Aug 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.21% | - |
| Aug 26, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | 500 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.27% | - |
| Aug 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% | - |
| Aug 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | - |
| Aug 20, 2025 | 23.80 | 24.00 | 23.75 | 24.00 | 24.00 | 1.05% | 500 |
| Aug 19, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.06% | - |
| Aug 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.41% | - |
| Aug 15, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.22% | - |
| Aug 14, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.60% | - |
| Aug 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.96% | - |
| Aug 12, 2025 | 26.45 | 26.45 | 25.55 | 25.55 | 25.55 | -4.31% | 2 |
| Aug 11, 2025 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | 2.50% | 70 |
| Aug 8, 2025 | 26.40 | 26.40 | 25.15 | 26.05 | 26.05 | -3.70% | 464 |
| Aug 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.81% | - |
| Aug 6, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -3.84% | - |
| Aug 5, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -3.37% | - |
| Aug 4, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.34% | - |
| Aug 1, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.95% | - |
| Jul 31, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.11% | - |
| Jul 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.28% | - |
| Jul 29, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.48% | - |
| Jul 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | - |
| Jul 25, 2025 | 31.40 | 31.50 | 31.40 | 31.50 | 31.50 | -0.63% | - |
| Jul 24, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.16% | - |
| Jul 23, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.94% | - |
| Jul 22, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.63% | - |
| Jul 21, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.31% | - |
| Jul 18, 2025 | 32.70 | 32.70 | 31.85 | 31.85 | 31.85 | -0.47% | 10 |