RACCOON HOLDINGS, Inc. (FRA:R8C)
Germany
· Delayed Price · Currency is EUR 3.340
+0.040 (1.21%)
At close: Dec 4, 2025
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Dec 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Nov 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Nov 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Nov 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Nov 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Nov 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Nov 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Nov 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Nov 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Nov 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Oct 31, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Oct 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | 0.52% | - |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | -0.52% | - |
| Oct 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | - |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | - |
| Oct 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -0.51% | - |
| Oct 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -0.51% | - |
| Oct 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - | - |
| Oct 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.03% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.02% | - |
| Oct 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 0.51% | - |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.52% | - |
| Oct 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.52% | - |
| Oct 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 0.51% | - |
| Oct 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -1.51% | - |
| Oct 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -1.00% | - |
| Oct 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -0.99% | - |
| Oct 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -3.33% | - |
| Oct 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 2.44% | - |
| Oct 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 1.99% | - |
| Oct 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -1.95% | - |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | -0.49% | - |
| Sep 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 1.48% | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | - | - |
| Sep 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | - | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.50% | - |
| Sep 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.49% | - |
| Sep 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 1.00% | - |
| Sep 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -1.47% | - |
| Sep 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | -0.49% | - |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | -1.44% | - |
| Sep 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | 0.97% | - |
| Sep 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 0.49% | - |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 1.99% | - |
| Sep 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 0.50% | - |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 1.01% | - |
| Sep 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | 1.02% | - |
| Sep 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.03% | - |
| Sep 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.02% | - |
| Sep 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - | - |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.55% | - |
| Sep 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 1.58% | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -7.77% | - |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | -1.44% | - |
| Aug 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 0.48% | - |
| Aug 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | - | - |
| Aug 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | 0.48% | - |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 1.47% | - |
| Aug 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | -0.49% | - |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | - | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 0.49% | - |
| Aug 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | 0.99% | - |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | - | - |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 0.50% | - |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 1.01% | - |
| Aug 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | 0.51% | - |
| Aug 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | - |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -0.50% | - |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | 0.51% | - |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -0.50% | - |
| Aug 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | 1.02% | - |
| Aug 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 1.55% | - |
| Aug 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | - |
| Aug 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | 0.52% | - |
| Jul 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 2.12% | - |
| Jul 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 1.07% | - |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 1.08% | - |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -1.60% | - |
| Jul 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | - |
| Jul 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | 1.62% | - |
| Jul 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | 1.09% | - |
| Jul 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -1.08% | - |
| Jul 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | - | - |