Charles River Laboratories International, Inc. (FRA:RV6)
Germany
· Delayed Price · Currency is EUR 157.65
-0.35 (-0.22%)
At close: Dec 5, 2025
FRA:RV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -0.22% | - |
| Dec 4, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.13% | - |
| Dec 3, 2025 | 149.90 | 153.20 | 149.90 | 153.20 | 153.20 | 1.39% | 30 |
| Dec 2, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.72% | - |
| Dec 1, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -1.27% | - |
| Nov 28, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 0.19% | - |
| Nov 27, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | -0.71% | - |
| Nov 26, 2025 | 153.85 | 154.95 | 153.85 | 154.95 | 154.95 | 5.26% | 31 |
| Nov 25, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 0.89% | - |
| Nov 24, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 3.92% | - |
| Nov 21, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.60% | - |
| Nov 20, 2025 | 141.60 | 141.60 | 141.25 | 141.25 | 141.25 | 1.11% | 55 |
| Nov 19, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.50% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.87% | - |
| Nov 17, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -0.21% | - |
| Nov 14, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -2.00% | - |
| Nov 13, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -1.27% | - |
| Nov 12, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 2.78% | - |
| Nov 11, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -0.17% | - |
| Nov 10, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | -1.42% | - |
| Nov 7, 2025 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 1.44% | - |
| Nov 6, 2025 | 145.10 | 145.95 | 145.10 | 145.95 | 145.95 | -5.38% | 40 |
| Nov 5, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 0.55% | - |
| Nov 4, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -1.48% | - |
| Nov 3, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.13% | - |
| Oct 31, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.61% | - |
| Oct 30, 2025 | 154.65 | 154.65 | 154.55 | 154.55 | 154.55 | -4.27% | 25 |
| Oct 29, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -2.80% | - |
| Oct 28, 2025 | 166.90 | 166.90 | 166.10 | 166.10 | 166.10 | -2.55% | 166 |
| Oct 27, 2025 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 3.68% | - |
| Oct 24, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 2.18% | - |
| Oct 23, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -0.56% | - |
| Oct 22, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 2.50% | - |
| Oct 21, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | 2.30% | - |
| Oct 20, 2025 | 153.00 | 154.30 | 153.00 | 154.30 | 154.30 | 4.33% | 6 |
| Oct 17, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1.30% | - |
| Oct 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.31% | - |
| Oct 15, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.38% | - |
| Oct 14, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.52% | - |
| Oct 13, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -2.26% | - |
| Oct 10, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.10% | - |
| Oct 9, 2025 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 1.82% | - |
| Oct 8, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.08% | - |
| Oct 7, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.29% | - |
| Oct 6, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 1.14% | - |
| Oct 3, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 3.07% | - |
| Oct 2, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 9.48% | - |
| Oct 1, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 6.01% | - |
| Sep 30, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -1.27% | - |
| Sep 29, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.77% | - |
| Sep 26, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -2.13% | - |
| Sep 25, 2025 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -0.08% | - |
| Sep 24, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -2.27% | - |
| Sep 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.44% | - |
| Sep 22, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -0.79% | - |
| Sep 19, 2025 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | 2.70% | - |
| Sep 18, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 1.61% | - |
| Sep 17, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -1.16% | - |
| Sep 16, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -0.85% | - |
| Sep 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.24% | - |
| Sep 12, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 3.86% | - |
| Sep 11, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -2.57% | - |
| Sep 10, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 0.26% | - |
| Sep 9, 2025 | 140.55 | 140.55 | 133.80 | 133.80 | 133.80 | -4.15% | 30 |
| Sep 8, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.65% | - |
| Sep 5, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -0.14% | - |
| Sep 4, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.47% | - |
| Sep 3, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.61% | - |
| Sep 2, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.14% | - |
| Sep 1, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -0.32% | - |
| Aug 29, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - | - |
| Aug 28, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -0.78% | - |
| Aug 27, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | -0.18% | - |
| Aug 26, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 2.18% | - |
| Aug 25, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 3.61% | - |
| Aug 22, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -2.67% | - |
| Aug 21, 2025 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 0.63% | - |
| Aug 20, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 1.19% | - |
| Aug 19, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0.45% | - |
| Aug 18, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.11% | - |
| Aug 15, 2025 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | 1.06% | - |
| Aug 14, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 1.23% | - |
| Aug 13, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 1.96% | - |
| Aug 12, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 0.55% | - |
| Aug 11, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.90% | - |
| Aug 8, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.16% | - |
| Aug 7, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -11.26% | - |
| Aug 6, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -0.21% | - |
| Aug 5, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 0.66% | - |
| Aug 4, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -2.44% | - |
| Aug 1, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -4.52% | - |
| Jul 31, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 0.39% | - |
| Jul 30, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -0.06% | - |
| Jul 29, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 2.36% | - |
| Jul 28, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 0.20% | - |
| Jul 25, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 5.92% | - |
| Jul 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.87% | - |
| Jul 22, 2025 | 135.00 | 137.80 | 135.00 | 137.80 | 137.80 | 4.04% | 1 |
| Jul 21, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -1.63% | - |