Rapid Nutrition PLC ALRPD
EURONEXT · France · Health Technology
€2.54-0.10 (-3.98%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.54 | -3.98% | €2.65 | €2.90 | €2.46 | 33.81K |
| 2026-09-30 | €2.64 | -18.39% | €3.00 | €3.00 | €2.64 | 17.80K |
| 2026-09-29 | €3.23 | +29.66% | €3.23 | €3.55 | €3.02 | 87.50K |
| 2026-09-28 | €2.49 | +5.05% | €2.38 | €2.49 | €2.30 | 2.64K |
| 2026-09-25 | €2.38 | +3.26% | €2.30 | €2.40 | €2.21 | 13.77K |
| 2026-09-24 | €2.30 | -4.76% | €2.41 | €2.44 | €2.22 | 3.39K |
| 2026-09-23 | €2.41 | -0.62% | €2.43 | €2.58 | €2.30 | 6.23K |
| 2026-09-22 | €2.43 | +5.65% | €2.30 | €2.43 | €2.16 | 5.74K |
| 2026-09-21 | €2.30 | -8.91% | €2.51 | €2.71 | €2.27 | 15.45K |
| 2026-09-18 | €2.53 | -1.37% | €2.70 | €2.70 | €2.51 | 6.78K |
| 2026-09-17 | €2.56 | +1.39% | €2.60 | €2.74 | €2.53 | 5.70K |
| 2026-09-16 | €2.53 | -6.48% | €2.90 | €2.90 | €2.53 | 11.36K |
| 2026-09-15 | €2.70 | -2.88% | €2.51 | €2.76 | €2.51 | 10.04K |
| 2026-09-14 | €2.78 | -1.07% | €2.81 | €2.94 | €2.78 | 10.51K |
| 2026-09-11 | €2.81 | -1.75% | €2.86 | €2.96 | €2.81 | 9.37K |
| 2026-09-10 | €2.86 | -9.21% | €3.15 | €3.15 | €2.86 | 13.92K |
| 2026-09-09 | €3.15 | -17.32% | €3.99 | €4.09 | €3.15 | 18.98K |
| 2026-09-08 | €3.81 | +37.05% | €3.21 | €4.24 | €3.21 | 39.89K |
| 2026-09-07 | €2.78 | -0.54% | €2.78 | €2.86 | €2.78 | 4.54K |
| 2026-09-04 | €2.80 | -8.06% | €3.02 | €3.02 | €2.80 | 10.24K |
| 2026-09-03 | €3.04 | +0.66% | €3.12 | €3.12 | €3.02 | 2.64K |
| 2026-09-02 | €3.02 | -4.73% | €3.15 | €3.15 | €3.02 | 3.37K |
| 2026-09-01 | €3.17 | +2.26% | €3.04 | €3.33 | €3.04 | 3.38K |
| 2026-08-31 | €3.10 | -1.59% | €3.15 | €3.20 | €3.09 | 2.18K |
| 2026-08-28 | €3.15 | -5.12% | €3.40 | €3.40 | €3.13 | 5.50K |
| 2026-08-27 | €3.32 | -1.19% | €3.36 | €3.44 | €3.32 | 4.78K |
| 2026-08-26 | €3.36 | 0.00% | €3.36 | €3.45 | €3.36 | 2.31K |
| 2026-08-25 | €3.36 | -0.30% | €3.37 | €3.37 | €3.36 | 4.25K |
| 2026-08-24 | €3.37 | -2.32% | €3.45 | €3.50 | €3.37 | 4.92K |
| 2026-08-21 | €3.45 | -4.03% | €3.46 | €3.53 | €3.45 | 9.61K |
| 2026-08-20 | €3.60 | -6.62% | €3.80 | €3.80 | €3.50 | 61.12K |
| 2026-08-19 | €3.85 | +0.92% | €3.82 | €3.92 | €3.58 | 10.62K |
| 2026-08-18 | €3.82 | +0.26% | €4.00 | €4.00 | €3.81 | 2.76K |
| 2026-08-17 | €3.81 | -2.93% | €4.00 | €4.03 | €3.76 | 11.44K |
| 2026-08-14 | €3.92 | +6.81% | €3.67 | €4.04 | €3.67 | 12.74K |
| 2026-08-13 | €3.67 | -0.27% | €3.68 | €3.93 | €3.67 | 8.79K |
| 2026-08-12 | €3.68 | -3.54% | €3.81 | €3.93 | €3.65 | 18.00K |
| 2026-08-11 | €3.82 | -1.93% | €3.90 | €3.99 | €3.80 | 17.82K |
| 2026-08-10 | €3.89 | -0.26% | €4.08 | €4.08 | €3.87 | 3.09K |
| 2026-08-07 | €3.90 | -2.50% | €3.99 | €4.00 | €3.87 | 7.17K |
| 2026-08-06 | €4.00 | +0.50% | €4.00 | €4.01 | €3.85 | 9.52K |
| 2026-08-05 | €3.98 | -1.00% | €4.10 | €4.51 | €3.95 | 20.91K |
| 2026-08-04 | €4.02 | +0.50% | €4.15 | €4.24 | €3.83 | 26.48K |
| 2026-08-03 | €4.00 | -11.11% | €4.42 | €4.69 | €3.98 | 33.05K |
| 2026-07-31 | €4.50 | -8.16% | €4.91 | €5.30 | €4.42 | 22.71K |
| 2026-07-30 | €4.90 | -8.24% | €5.34 | €5.71 | €4.84 | 9.27K |
| 2026-07-29 | €5.34 | -11.00% | €5.75 | €5.99 | €5.33 | 13.93K |
| 2026-07-28 | €6.00 | -11.89% | €7.30 | €8.02 | €6.00 | 50.50K |
| 2026-07-27 | €6.81 | +17.62% | €6.28 | €6.90 | €6.28 | 24.76K |
| 2026-07-24 | €5.79 | +22.80% | €4.83 | €5.81 | €4.83 | 20.57K |
| 2026-07-23 | €4.72 | +15.85% | €4.29 | €4.72 | €4.29 | 10.58K |
| 2026-07-22 | €4.07 | +13.69% | €3.68 | €4.07 | €3.68 | 14.59K |
| 2026-07-21 | €3.58 | +9.82% | €3.57 | €3.68 | €3.28 | 24.74K |
| 2026-07-20 | €3.26 | 0.00% | €3.58 | €3.58 | €3.26 | 4.30K |
| 2026-07-17 | €3.26 | -2.69% | €3.35 | €3.45 | €3.26 | 1.53K |
| 2026-07-16 | €3.35 | +2.76% | €3.26 | €3.45 | €3.26 | 8.22K |
| 2026-07-15 | €3.26 | -8.17% | €3.34 | €3.55 | €3.26 | 11.40K |
| 2026-07-14 | €3.55 | -4.05% | €3.70 | €4.05 | €3.41 | 36.71K |
| 2026-07-13 | €3.70 | +5.71% | €3.65 | €4.40 | €3.60 | 10.93K |
| 2026-07-10 | €3.50 | -13.58% | €3.76 | €4.14 | €3.45 | 46.05K |
| 2026-07-09 | €4.05 | -14.38% | €4.50 | €4.50 | €4.05 | 7.48K |
| 2026-07-08 | €4.73 | -7.80% | €5.10 | €5.19 | €4.60 | 10.38K |
| 2026-07-07 | €5.13 | -11.55% | €5.70 | €5.70 | €5.13 | 9.15K |
| 2026-07-06 | €5.80 | -6.60% | €6.21 | €6.37 | €5.80 | 24.48K |
| 2026-07-03 | €6.21 | -3.42% | €6.42 | €6.64 | €6.15 | 2.79K |
| 2026-07-02 | €6.43 | -7.61% | €6.68 | €6.90 | €6.43 | 2.93K |
| 2026-07-01 | €6.96 | -6.83% | €7.40 | €7.44 | €6.66 | 6.76K |
| 2026-06-30 | €7.47 | +7.02% | €7.00 | €7.48 | €6.32 | 5.70K |
| 2026-06-29 | €6.98 | +8.22% | €6.40 | €6.98 | €6.00 | 4.85K |
| 2026-06-26 | €6.45 | +7.50% | €6.25 | €6.45 | €6.00 | 20.95K |
| 2026-06-25 | €6.00 | +5.26% | €5.70 | €6.09 | €5.60 | 5.52K |
| 2026-06-24 | €5.70 | -18.57% | €6.30 | €6.30 | €5.70 | 13.45K |
| 2026-06-23 | €7.00 | +2.79% | €6.61 | €7.24 | €6.60 | 5.73K |
| 2026-06-22 | €6.81 | -4.22% | €6.60 | €7.25 | €6.12 | 20.23K |
| 2026-06-19 | €7.11 | -5.33% | €7.00 | €7.49 | €6.40 | 16.97K |
| 2026-06-18 | €7.51 | -0.40% | €7.64 | €8.00 | €7.51 | 5.00K |
| 2026-06-17 | €7.54 | -0.26% | €7.57 | €7.64 | €7.54 | 5.44K |
| 2026-06-16 | €7.56 | -8.36% | €8.45 | €8.45 | €7.56 | 13.84K |
| 2026-06-15 | €8.25 | +1.35% | €8.45 | €8.45 | €8.02 | 12.94K |
| 2026-06-12 | €8.14 | -1.93% | €9.00 | €9.00 | €8.14 | 15.54K |
| 2026-06-11 | €8.30 | +0.61% | €9.00 | €9.00 | €8.30 | 5.06K |
| 2026-06-10 | €8.25 | -5.71% | €8.75 | €8.99 | €8.25 | 6.52K |
| 2026-06-09 | €8.75 | -5.20% | €9.70 | €9.90 | €8.75 | 21.91K |
| 2026-06-08 | €9.23 | +3.48% | €9.50 | €10.00 | €9.05 | 14.33K |
| 2026-06-05 | €8.92 | +0.22% | €9.10 | €9.25 | €8.77 | 13.52K |
| 2026-06-04 | €8.90 | -4.81% | €9.30 | €9.45 | €8.84 | 8.82K |
| 2026-06-03 | €9.35 | +7.47% | €8.97 | €9.80 | €8.70 | 24.67K |
| 2026-06-02 | €8.70 | +1.16% | €9.00 | €9.25 | €8.70 | 14.16K |
| 2026-06-01 | €8.60 | +7.50% | €9.40 | €9.40 | €8.50 | 4.51K |
| 2026-05-29 | €8.00 | +9.74% | €8.00 | €9.00 | €7.52 | 10.02K |