Readcrest Capital AG (FRA:EXJ0)
Germany
· Delayed Price · Currency is EUR 1.500
-0.120 (-7.41%)
At close: Dec 4, 2025
Readcrest Capital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.37 | 1.52 | 1.37 | 1.50 | 1.50 | -7.41% | - |
| Dec 3, 2025 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 2.21% | - |
| Dec 2, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 1.60% | 41 |
| Dec 1, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | - | - |
| Nov 28, 2025 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | - | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Nov 26, 2025 | 1.46 | 1.62 | 1.46 | 1.62 | 1.62 | - | - |
| Nov 25, 2025 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 2.27% | - |
| Nov 24, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 21, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 3.13% | - |
| Nov 20, 2025 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | - | - |
| Nov 19, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 8.47% | - |
| Nov 18, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 7.27% | - |
| Nov 17, 2025 | 1.40 | 1.46 | 1.32 | 1.32 | 1.32 | -8.33% | 107 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.76% | - |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 11, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | -0.79% | - |
| Nov 10, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 9.48% | 3 |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.33% | - |
| Nov 6, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.83% | - |
| Nov 5, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -0.82% | - |
| Nov 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.67% | - |
| Nov 3, 2025 | 1.32 | 1.49 | 1.32 | 1.44 | 1.44 | -0.83% | 2,082 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.44 | -5.47% | - |
| Oct 27, 2025 | 1.37 | 1.54 | 1.37 | 1.54 | 1.52 | - | - |
| Oct 24, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 1.52 | 6.67% | - |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 4.35% | - |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -10.16% | - |
| Oct 21, 2025 | 1.44 | 1.60 | 1.44 | 1.54 | 1.52 | -3.76% | - |
| Oct 20, 2025 | 1.38 | 1.60 | 1.38 | 1.60 | 1.58 | 3.91% | - |
| Oct 17, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 1.52 | 1.59% | - |
| Oct 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 5.00% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -6.25% | - |
| Oct 14, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 1.52 | - | - |
| Oct 13, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.52 | -3.76% | - |
| Oct 10, 2025 | 1.37 | 1.60 | 1.37 | 1.60 | 1.58 | -2.21% | - |
| Oct 9, 2025 | 1.37 | 1.63 | 1.37 | 1.63 | 1.62 | 23.64% | - |
| Oct 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 8.91% | - |
| Oct 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 1.00% | - |
| Oct 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -33.33% | - |
| Oct 2, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.79 | -1.96% | - |
| Oct 1, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.82 | 17.69% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 4.00% | - |
| Sep 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -0.79% | - |
| Sep 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -3.08% | - |
| Sep 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 4.00% | 416 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -0.79% | - |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 9.57% | - |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -4.17% | - |
| Sep 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -4.00% | - |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -7.41% | - |
| Sep 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -6.90% | - |
| Aug 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -3.33% | - |
| Aug 28, 2025 | 1.38 | 1.86 | 1.38 | 1.80 | 1.79 | 30.43% | 1,333 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -4.17% | - |
| Aug 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Aug 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -4.00% | - |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -9.42% | - |
| Aug 21, 2025 | 1.44 | 1.66 | 1.44 | 1.66 | 1.64 | 2.22% | 250 |
| Aug 20, 2025 | 1.50 | 1.62 | 1.50 | 1.62 | 1.61 | - | 1,000 |
| Aug 19, 2025 | 1.44 | 1.62 | 1.44 | 1.62 | 1.61 | -3.57% | 833 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 0.72% | 4,166 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.62 | 1.67 | 1.66 | -15.24% | 1,565 |
| Aug 14, 2025 | 1.26 | 1.97 | 1.26 | 1.97 | 1.95 | 49.09% | 1,655 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | - | - |
| Aug 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 10.00% | - |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 4.17% | - |
| Aug 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -4.00% | - |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -4.76% | - |
| Aug 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | - |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | - |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 5.00% | - |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 5.26% | - |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -5.00% | - |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -4.76% | - |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 23.53% | - |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -5.56% | - |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -5.26% | - |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | - | - |
| Jul 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | - | - |
| Jul 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -5.00% | - |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |