Charles River Labs(DE:RV6)
€314.30+4.50 (+1.45%)
DE:RV6
Charles River Labs historical prices
€314.30
At close:+4.50 (+1.45%)
Charles River Labs (RV6) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 310.80 | 318.70 | 310.80 | 314.30 | 314.30 | +1.45% | 0 | 0.00 |
| Nov 10, 2026 | 316.10 | 316.10 | 309.80 | 309.80 | 309.80 | +3.72% | 14 | 1.02 |
| Nov 09, 2026 | 303.20 | 315.70 | 303.20 | 315.70 | 315.70 | +5.69% | 0 | 0.00 |
| Nov 06, 2026 | 282.50 | 298.70 | 278.80 | 298.70 | 298.70 | +1.63% | 31 | 2.32 |
| Nov 05, 2026 | 290.90 | 294.10 | 290.90 | 293.90 | 293.90 | -0.68% | 0 | 0.00 |
| Nov 04, 2026 | 313.10 | 317.10 | 295.70 | 295.90 | 295.90 | -6.18% | 42 | 3.32 |
| Nov 03, 2026 | 301.20 | 315.40 | 301.20 | 315.40 | 315.40 | +1.28% | 0 | 0.00 |
| Nov 02, 2026 | 322.90 | 325.20 | 311.40 | 311.40 | 311.40 | -2.60% | 0 | 0.00 |
| Oct 30, 2026 | 339.30 | 339.30 | 319.70 | 319.70 | 319.70 | -5.44% | 137 | 13.06 |
| Oct 29, 2026 | 333.90 | 338.80 | 333.90 | 338.10 | 338.10 | +3.52% | 2 | 0.19 |
| Oct 28, 2026 | 325.60 | 326.60 | 320.50 | 326.60 | 326.60 | +1.84% | 16 | 1.57 |
| Oct 27, 2026 | 322.30 | 322.30 | 320.70 | 320.70 | 320.70 | +1.33% | 45 | 4.74 |
| Oct 26, 2026 | 312.30 | 316.50 | 311.20 | 316.50 | 316.50 | +2.83% | 20 | 2.18 |
| Oct 23, 2026 | 300.20 | 307.80 | 300.20 | 307.80 | 307.80 | -1.12% | 0 | 0.00 |
| Oct 22, 2026 | 305.20 | 311.30 | 305.20 | 311.30 | 311.30 | +3.49% | 0 | 0.00 |
| Oct 21, 2026 | 283.00 | 300.80 | 280.20 | 300.80 | 300.80 | +7.97% | 0 | 0.00 |
| Oct 20, 2026 | 267.90 | 278.60 | 267.90 | 278.60 | 278.60 | +4.11% | 0 | 0.00 |
| Oct 19, 2026 | 267.00 | 267.60 | 267.00 | 267.60 | 267.60 | -1.40% | 0 | 0.00 |
| Oct 16, 2026 | 272.00 | 272.00 | 271.40 | 271.40 | 271.40 | +0.52% | 0 | 0.00 |
| Oct 15, 2026 | 267.40 | 270.00 | 267.40 | 270.00 | 270.00 | +1.43% | 4 | 0.44 |
| Oct 14, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -1.00% | 0 | 0.00 |
| Oct 13, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | -0.11% | 0 | 0.00 |
| Oct 12, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | +1.51% | 0 | 0.00 |
| Oct 09, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.67% | 0 | 0.00 |
| Oct 08, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.37% | 0 | 0.00 |
| Oct 07, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -3.18% | 0 | 0.00 |
| Oct 06, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | +8.33% | 0 | 0.00 |
| Oct 05, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | +1.30% | 0 | 0.00 |
| Oct 02, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.49% | 0 | 0.00 |
| Oct 01, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | +0.31% | 0 | 0.00 |
| Sep 30, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | +0.97% | 0 | 0.00 |
| Sep 29, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | +0.94% | 0 | 0.00 |
| Sep 28, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.97% | 0 | 0.00 |
| Sep 25, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | +6.61% | 0 | 0.00 |
| Sep 24, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -2.73% | 0 | 0.00 |
| Sep 23, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | +2.60% | 0 | 0.00 |
| Sep 22, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | +0.04% | 0 | 0.00 |
| Sep 21, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.61% | 0 | 0.00 |
| Sep 18, 2026 | 245.10 | 245.10 | 244.00 | 244.00 | 244.00 | +2.26% | 109 | 14.01 |
| Sep 17, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | +0.46% | 0 | 0.00 |
| Sep 16, 2026 | 235.90 | 237.50 | 235.90 | 237.50 | 237.50 | +0.85% | 22 | 2.96 |
| Sep 15, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -2.20% | 0 | 0.00 |
| Sep 14, 2026 | 240.00 | 240.80 | 240.00 | 240.80 | 240.80 | +2.38% | 48 | 7.20 |
| Sep 11, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -1.55% | 0 | 0.00 |
| Sep 10, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -1.04% | 0 | 0.00 |
| Sep 09, 2026 | 240.90 | 242.50 | 240.90 | 241.40 | 241.40 | -1.43% | 44 | 7.37 |
| Sep 08, 2026 | 246.80 | 253.80 | 244.00 | 244.90 | 244.90 | -1.01% | 72 | 14.92 |
| Sep 07, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -1.59% | 0 | 0.00 |
| Sep 04, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | +0.36% | 0 | 0.00 |
| Sep 03, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | +2.92% | 0 | 0.00 |
