Prismaflex International, S.A. (BST:RFX)
Germany · Delayed Price · Currency is EUR 7.68
-0.20 (-2.54%)
At close: May 19, 2026
BST:RFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.82 | 8.02 | 7.78 | 7.88 | 7.88 | - | - |
| May 15, 2026 | 7.70 | 8.02 | 7.70 | 7.88 | 7.88 | 0.77% | - |
| May 14, 2026 | 7.92 | 8.00 | 7.80 | 7.82 | 7.82 | -1.51% | - |
| May 13, 2026 | 7.60 | 8.06 | 7.60 | 7.94 | 7.94 | 4.47% | - |
| May 12, 2026 | 7.54 | 7.72 | 7.50 | 7.60 | 7.60 | - | - |
| May 11, 2026 | 7.54 | 7.72 | 7.54 | 7.60 | 7.60 | - | - |
| May 8, 2026 | 7.66 | 7.80 | 7.60 | 7.60 | 7.60 | -1.55% | - |
| May 7, 2026 | 7.18 | 7.72 | 7.16 | 7.72 | 7.72 | 7.22% | - |
| May 6, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| May 5, 2026 | 7.18 | 7.34 | 7.18 | 7.22 | 7.22 | 0.56% | - |
| May 4, 2026 | 7.46 | 7.58 | 7.18 | 7.18 | 7.18 | -3.75% | - |
| Apr 30, 2026 | 7.68 | 7.68 | 7.46 | 7.46 | 7.46 | -1.32% | - |
| Apr 29, 2026 | 7.66 | 7.84 | 7.56 | 7.56 | 7.56 | -1.31% | - |
| Apr 28, 2026 | 7.64 | 7.94 | 7.64 | 7.66 | 7.66 | - | - |
| Apr 27, 2026 | 8.34 | 8.36 | 7.66 | 7.66 | 7.66 | -8.81% | - |
| Apr 24, 2026 | 6.54 | 8.56 | 6.54 | 8.40 | 8.40 | 28.44% | - |
| Apr 23, 2026 | 6.58 | 7.16 | 6.54 | 6.54 | 6.54 | -2.39% | 380 |
| Apr 22, 2026 | 6.64 | 6.80 | 6.64 | 6.70 | 6.70 | 1.52% | - |
| Apr 21, 2026 | 6.60 | 6.70 | 6.58 | 6.60 | 6.60 | - | - |
| Apr 20, 2026 | 6.48 | 6.70 | 6.46 | 6.60 | 6.60 | - | - |
| Apr 17, 2026 | 6.72 | 7.04 | 6.60 | 6.60 | 6.60 | -2.08% | - |
| Apr 16, 2026 | 6.98 | 7.14 | 6.74 | 6.74 | 6.74 | -3.44% | - |
| Apr 15, 2026 | 7.10 | 7.20 | 6.96 | 6.98 | 6.98 | -2.24% | - |
| Apr 14, 2026 | 6.70 | 7.26 | 6.70 | 7.14 | 7.14 | 5.93% | - |
| Apr 13, 2026 | 6.62 | 6.84 | 6.62 | 6.74 | 6.74 | -0.30% | - |
| Apr 10, 2026 | 6.68 | 6.94 | 6.68 | 6.76 | 6.76 | 2.42% | - |
| Apr 9, 2026 | 6.48 | 6.90 | 6.46 | 6.60 | 6.60 | 0.92% | - |
| Apr 8, 2026 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | -1.51% | - |
| Apr 7, 2026 | 6.26 | 6.76 | 6.24 | 6.64 | 6.64 | 5.40% | - |
| Apr 2, 2026 | 5.85 | 6.40 | 5.80 | 6.30 | 6.30 | 5.00% | - |
| Apr 1, 2026 | 6.30 | 6.50 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Mar 31, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 30, 2026 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 27, 2026 | 6.30 | 6.40 | 6.25 | 6.30 | 6.30 | - | - |
| Mar 26, 2026 | 6.25 | 6.40 | 6.20 | 6.30 | 6.30 | - | - |
| Mar 25, 2026 | 6.05 | 6.40 | 6.00 | 6.30 | 6.30 | 4.13% | - |
| Mar 24, 2026 | 5.90 | 6.15 | 5.90 | 6.05 | 6.05 | 0.83% | - |
| Mar 23, 2026 | 5.90 | 6.10 | 5.85 | 6.00 | 6.00 | - | - |
| Mar 20, 2026 | 5.95 | 6.40 | 5.75 | 6.00 | 6.00 | - | - |
| Mar 19, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Mar 18, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 17, 2026 | 5.85 | 6.40 | 5.85 | 6.25 | 6.25 | 5.93% | - |
| Mar 16, 2026 | 6.10 | 6.15 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Mar 13, 2026 | 6.20 | 6.40 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Mar 12, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 11, 2026 | 5.90 | 6.30 | 5.85 | 6.20 | 6.20 | 5.08% | - |
| Mar 10, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | - | - |
| Mar 9, 2026 | 5.60 | 6.30 | 5.55 | 5.90 | 5.90 | 1.72% | - |
| Mar 6, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 5, 2026 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | - | - |