Record plc (R3Q) - Historical data, historical prices

0.088200003 EUR

0.0078

8.12%

Last update Dec 18, 5:25 PM CET

Market closed

Day range

0.088200003

0.088200003

0.095899999

Previous close

0.096000001

Open

0.095899999

Access this stock data via API

Record plc

0.09

0.01

8.12%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	0.095899999	0.095899999	0.088200003	0.088200003	-8.03%	0
Dec 17, 2025	0.090400003	0.096000001	0.090400003	0.096000001	6.19%	0
Dec 16, 2025	0.092799999	0.092799999	0.092100002	0.092100002	-0.75%	0
Dec 15, 2025	0.094700001	0.094700001	0.093300000	0.093300000	-1.48%	0
Dec 12, 2025	0.10010000	0.10010000	0.094300002	0.094300002	-5.79%	0
Dec 11, 2025	0.099100001	0.099100001	0.096699998	0.096699998	-2.42%	0
Dec 10, 2025	0.096699998	0.10370000	0.096699998	0.10370000	7.24%	3000
Dec 09, 2025	0.096699998	0.096699998	0.096699998	0.096699998	0	0
Dec 08, 2025	0.098300003	0.098300003	0.096699998	0.096699998	-1.63%	0
Dec 05, 2025	0.098499998	0.098499998	0.098499998	0.098499998	0	0
Dec 04, 2025	0.10120000	0.10120000	0.098600000	0.098600000	-2.57%	0
Dec 03, 2025	0.10200000	0.10200000	0.10070000	0.10070000	-1.27%	0
Dec 02, 2025	0.10200000	0.10200000	0.10170000	0.10170000	-0.29%	0
Dec 01, 2025	0.099799998	0.10180000	0.099799998	0.10180000	2.00%	0
Nov 28, 2025	0.10220000	0.10220000	0.10010000	0.10010000	-2.05%	0
Nov 27, 2025	0.099900000	0.10210000	0.099900000	0.10210000	2.20%	0
Nov 26, 2025	0.10030000	0.10030000	0.10000000	0.10000000	-0.30%	0
Nov 25, 2025	0.10190000	0.10190000	0.099399999	0.099399999	-2.45%	0
Nov 24, 2025	0.10580000	0.10580000	0.10230000	0.10230000	-3.31%	0
Nov 21, 2025	0.10470000	0.10490000	0.10470000	0.10490000	0.19%	0
Nov 20, 2025	0.11010000	0.11010000	0.10610000	0.10610000	-3.63%	0
Nov 19, 2025	0.10350000	0.10880000	0.10350000	0.10880000	5.12%	0
Nov 18, 2025	0.099799998	0.10360000	0.099799998	0.10360000	3.81%	0

Access /time_series data via our API — starting from the Basic plan.