RICOH CO(DE:RIC1)
€9.40+0.15 (+1.62%)
DE:RIC1
RICOH CO historical prices
€9.40
At close:+0.15 (+1.62%)
RICOH CO (RIC1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | +1.62% | 0 | 0.00 |
| Nov 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 0 | 0.00 |
| Nov 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | +0.54% | 0 | 0.00 |
| Nov 09, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 0 | 0.00 |
| Nov 06, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | 0 | 0.00 |
| Nov 05, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | +1.56% | 1,000 | 828.95 |
| Nov 04, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | 0 | 0.00 |
| Nov 03, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | 0 | 0.00 |
| Nov 02, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 0 | 0.00 |
| Oct 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 0 | 0.00 |
| Oct 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 0 | 0.00 |
| Oct 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 0 | 0.00 |
| Oct 26, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | +6.80% | 25 | 3.65 |
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | +0.98% | 0 | 0.00 |
| Oct 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +0.99% | 0 | 0.00 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | +2.54% | 0 | 0.00 |
| Oct 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | 0 | 0.00 |
| Oct 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 0 | 0.00 |
| Oct 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | +2.54% | 0 | 0.00 |
| Oct 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | 0 | 0.00 |
| Oct 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | +0.51% | 0 | 0.00 |
| Oct 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | +3.13% | 0 | 0.00 |
| Oct 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | +0.52% | 0 | 0.00 |
| Oct 09, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | 0 | 0.00 |
| Oct 08, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | +4.28% | 26 | 4.04 |
| Oct 07, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 0 | 0.00 |
| Oct 06, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | +1.08% | 0 | 0.00 |
| Oct 05, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | +0.54% | 0 | 0.00 |
| Oct 02, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +1.65% | 0 | 0.00 |
| Sep 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | +0.26% | 0 | 0.00 |
| Sep 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -0.55% | 0 | 0.00 |
| Sep 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | +2.22% | 0 | 0.00 |
| Sep 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | -2.69% | 0 | 0.00 |
| Sep 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | +1.64% | 0 | 0.00 |
| Sep 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | +0.55% | 0 | 0.00 |
| Sep 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | -2.15% | 0 | 0.00 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | +2.19% | 0 | 0.00 |
| Sep 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | +1.68% | 0 | 0.00 |
| Sep 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | -0.55% | 0 | 0.00 |
| Sep 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | +2.86% | 0 | 0.00 |
| Sep 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | +2.34% | 0 | 0.00 |
| Sep 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | +0.58% | 0 | 0.00 |
| Sep 09, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -2.85% | 0 | 0.00 |
| Sep 08, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | -2.78% | 0 | 0.00 |
| Sep 07, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | -2.17% | 0 | 0.00 |
| Sep 04, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | 0.00% | 0 | 0.00 |
