Reaktor Group Plc (REAKTOR) Price History
Daily open, high, low, close and volume for Reaktor Group Plc (REAKTOR) from 2026-06-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €6.96 | €6.96 | €6.92 | €6.92 | 2,531 |
| 2026-10-15 | €6.99 | €7.03 | €6.95 | €6.95 | 1,981 |
| 2026-10-14 | €7.07 | €7.08 | €6.95 | €7.04 | 874 |
| 2026-10-13 | €7.07 | €7.09 | €7.00 | €7.07 | 1,661 |
| 2026-10-12 | €6.98 | €7.09 | €6.96 | €7.07 | 16,421 |
| 2026-10-09 | €7.13 | €7.13 | €6.95 | €6.95 | 1,761 |
| 2026-10-08 | €7.07 | €7.10 | €6.94 | €6.94 | 50,601 |
| 2026-10-07 | €7.00 | €7.08 | €6.92 | €7.05 | 2,830 |
| 2026-10-06 | €6.90 | €7.07 | €6.90 | €7.00 | 6,659 |
| 2026-10-05 | €7.00 | €7.25 | €6.86 | €7.25 | 4,031 |
| 2026-10-02 | €7.00 | €7.21 | €6.90 | €6.90 | 1,688 |
| 2026-10-01 | €6.96 | €7.02 | €6.71 | €6.90 | 7,111 |
| 2026-09-30 | €7.11 | €7.11 | €6.95 | €6.95 | 3,272 |
| 2026-09-29 | €7.30 | €7.30 | €7.00 | €7.10 | 5,520 |
| 2026-09-28 | €7.44 | €7.50 | €7.35 | €7.35 | 8,519 |
| 2026-09-25 | €7.30 | €7.50 | €7.21 | €7.44 | 6,404 |
| 2026-09-24 | €7.58 | €7.58 | €7.14 | €7.14 | 31,624 |
| 2026-09-23 | €7.55 | €7.56 | €7.33 | €7.51 | 2,065 |
| 2026-09-22 | €7.28 | €7.55 | €7.28 | €7.55 | 3,951 |
| 2026-09-21 | €7.07 | €7.30 | €7.07 | €7.28 | 21,620 |
| 2026-09-18 | €7.01 | €7.13 | €6.94 | €6.96 | 3,844 |
| 2026-09-17 | €7.23 | €7.36 | €7.08 | €7.17 | 1,389 |
| 2026-09-16 | €7.29 | €7.29 | €7.18 | €7.22 | 998 |
| 2026-09-15 | €7.10 | €7.33 | €7.10 | €7.20 | 508 |
| 2026-09-14 | €7.37 | €7.37 | €7.02 | €7.10 | 14,864 |
| 2026-09-11 | €7.49 | €7.49 | €7.35 | €7.35 | 287 |
| 2026-09-10 | €7.49 | €7.50 | €7.29 | €7.29 | 13,775 |
| 2026-09-09 | €7.36 | €7.49 | €7.34 | €7.49 | 35,466 |
| 2026-09-08 | €7.40 | €7.50 | €7.40 | €7.40 | 12,011 |
| 2026-09-07 | €7.00 | €7.50 | €7.00 | €7.40 | 62,837 |
| 2026-09-04 | €7.10 | €7.11 | €6.75 | €7.05 | 25,782 |
| 2026-09-03 | €7.00 | €7.02 | €6.88 | €6.89 | 15,797 |
| 2026-09-02 | €7.14 | €7.15 | €7.00 | €7.02 | 4,231 |
| 2026-09-01 | €7.20 | €7.20 | €6.93 | €7.00 | 15,204 |
| 2026-08-31 | €7.45 | €7.58 | €7.19 | €7.19 | 11,858 |
| 2026-08-28 | €7.45 | €7.45 | €7.37 | €7.45 | 9,079 |
| 2026-08-27 | €7.24 | €7.65 | €7.18 | €7.45 | 15,235 |
| 2026-08-26 | €7.19 | €7.20 | €7.11 | €7.18 | 16,131 |
| 2026-08-25 | €7.39 | €7.39 | €7.16 | €7.19 | 4,095 |
| 2026-08-24 | €7.39 | €7.45 | €7.25 | €7.39 | 3,599 |
| 2026-08-21 | €7.44 | €7.51 | €7.31 | €7.39 | 3,748 |
| 2026-08-20 | €7.46 | €7.60 | €7.30 | €7.44 | 3,990 |
| 2026-08-19 | €7.78 | €7.90 | €7.24 | €7.24 | 12,426 |
| 2026-08-18 | €7.90 | €7.90 | €7.64 | €7.64 | 3,150 |
| 2026-08-17 | €8.19 | €8.19 | €7.80 | €7.98 | 15,597 |
| 2026-08-14 | €8.04 | €8.28 | €7.96 | €8.21 | 27,313 |
| 2026-08-13 | €8.00 | €8.07 | €7.99 | €8.04 | 180,098 |
| 2026-08-12 | €7.60 | €7.95 | €7.50 | €7.75 | 14,011 |
| 2026-08-11 | €7.55 | €7.69 | €7.52 | €7.52 | 1,806 |
| 2026-08-10 | €7.55 | €7.55 | €7.50 | €7.55 | 15,865 |
| 2026-08-07 | €7.42 | €7.59 | €7.21 | €7.53 | 9,408 |
| 2026-08-06 | €7.30 | €7.43 | €7.22 | €7.43 | 4,629 |
| 2026-08-05 | €7.31 | €7.43 | €7.30 | €7.35 | 2,700 |
| 2026-08-04 | €7.02 | €7.39 | €7.02 | €7.35 | 15,647 |
| 2026-08-03 | €6.80 | €7.25 | €6.76 | €7.20 | 6,537 |
| 2026-07-31 | €7.20 | €7.20 | €6.97 | €7.01 | 1,785 |
| 2026-07-30 | €6.90 | €7.39 | €6.90 | €7.14 | 1,955 |
| 2026-07-29 | €7.10 | €7.10 | €7.01 | €7.09 | 4,380 |
| 2026-07-28 | €7.05 | €7.13 | €7.01 | €7.10 | 10,386 |
| 2026-07-27 | €7.12 | €7.12 | €7.04 | €7.08 | 8,793 |
| 2026-07-24 | €7.15 | €7.15 | €7.02 | €7.12 | 13,966 |
| 2026-07-23 | €7.12 | €7.19 | €7.12 | €7.15 | 2,321 |
| 2026-07-22 | €7.39 | €7.45 | €7.20 | €7.25 | 8,164 |
| 2026-07-21 | €7.58 | €7.59 | €7.33 | €7.39 | 11,087 |
| 2026-07-20 | €7.87 | €7.87 | €7.57 | €7.58 | 3,432 |
| 2026-07-17 | €7.89 | €7.89 | €7.86 | €7.86 | 302 |
| 2026-07-16 | €7.95 | €7.95 | €7.78 | €7.86 | 583 |
| 2026-07-15 | €7.74 | €8.00 | €7.70 | €8.00 | 32,948 |
| 2026-07-14 | €7.79 | €7.79 | €7.75 | €7.75 | 29,792 |
| 2026-07-13 | €7.74 | €7.79 | €7.69 | €7.79 | 9,976 |
| 2026-07-10 | €7.71 | €7.71 | €7.56 | €7.70 | 32,630 |
| 2026-07-09 | €7.71 | €7.71 | €7.63 | €7.68 | 23,376 |
| 2026-07-08 | €7.76 | €7.76 | €7.65 | €7.72 | 30,706 |
| 2026-07-07 | €7.79 | €7.79 | €7.67 | €7.77 | 27,356 |
| 2026-07-06 | €7.70 | €7.80 | €7.70 | €7.80 | 28,812 |
| 2026-07-03 | €7.70 | €7.75 | €7.67 | €7.75 | 36,333 |
| 2026-07-02 | €7.70 | €7.70 | €7.60 | €7.70 | 30,290 |
| 2026-07-01 | €7.67 | €7.70 | €7.64 | €7.70 | 28,425 |
| 2026-06-30 | €7.65 | €7.67 | €7.50 | €7.67 | 53,916 |
| 2026-06-29 | €7.70 | €7.70 | €7.59 | €7.66 | 25,399 |
| 2026-06-26 | €7.70 | €7.70 | €7.60 | €7.70 | 43,309 |
| 2026-06-25 | €7.64 | €7.75 | €7.57 | €7.75 | 62,946 |
| 2026-06-24 | €7.75 | €7.75 | €7.65 | €7.70 | 80,631 |
| 2026-06-23 | €7.91 | €7.91 | €7.58 | €7.80 | 58,309 |
| 2026-06-22 | €8.00 | €8.00 | €7.45 | €7.93 | 154,286 |
| 2026-06-18 | €8.20 | €8.20 | €7.98 | €8.00 | 124,675 |
| 2026-06-17 | €8.06 | €8.15 | €8.00 | €8.07 | 240,702 |
| 2026-06-16 | €8.25 | €8.35 | €7.59 | €8.12 | 1,131,318 |