Prismaflex International, S.A. (BST:RFX)
Germany · Delayed Price · Currency is EUR 8.68
-0.22 (-2.47%)
At close: Sep 18, 2026
BST:RFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.92 | 9.06 | 8.66 | 8.68 | 8.68 | -2.47% | 198 |
| Sep 17, 2026 | 9.14 | 9.20 | 8.90 | 8.90 | 8.90 | -1.77% | - |
| Sep 16, 2026 | 9.08 | 9.18 | 9.00 | 9.06 | 9.06 | 0.44% | - |
| Sep 15, 2026 | 9.16 | 9.32 | 9.02 | 9.02 | 9.02 | -2.38% | 55 |
| Sep 14, 2026 | 9.20 | 9.48 | 9.10 | 9.24 | 9.24 | - | - |
| Sep 11, 2026 | 9.32 | 9.32 | 9.24 | 9.24 | 9.24 | -0.86% | - |
| Sep 10, 2026 | 9.26 | 9.58 | 9.18 | 9.32 | 9.32 | 1.08% | - |
| Sep 9, 2026 | 9.44 | 9.60 | 9.22 | 9.22 | 9.22 | -2.54% | - |
| Sep 8, 2026 | 9.30 | 9.60 | 9.20 | 9.46 | 9.46 | -2.47% | - |
| Sep 7, 2026 | 9.58 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | - |
| Sep 4, 2026 | 9.68 | 9.70 | 9.56 | 9.60 | 9.60 | -0.41% | 150 |
| Sep 3, 2026 | 9.60 | 9.70 | 9.54 | 9.64 | 9.64 | 0.21% | 317 |
| Sep 2, 2026 | 9.58 | 9.80 | 9.58 | 9.62 | 9.62 | -0.21% | - |
| Sep 1, 2026 | 9.68 | 9.80 | 9.52 | 9.64 | 9.64 | -0.41% | - |
| Aug 31, 2026 | 9.42 | 9.90 | 9.32 | 9.68 | 9.68 | 2.76% | 207 |
| Aug 28, 2026 | 9.52 | 9.54 | 9.42 | 9.42 | 9.42 | 3.29% | - |
| Aug 27, 2026 | 9.18 | 9.32 | 9.08 | 9.12 | 9.12 | -0.44% | - |
| Aug 26, 2026 | 9.24 | 9.24 | 9.00 | 9.16 | 9.16 | - | - |
| Aug 25, 2026 | 9.24 | 9.30 | 9.14 | 9.16 | 9.16 | -4.58% | - |
| Aug 24, 2026 | 8.82 | 9.60 | 8.74 | 9.60 | 9.60 | 8.60% | - |
| Aug 21, 2026 | 9.48 | 9.48 | 8.84 | 8.84 | 8.84 | -6.55% | 50 |
| Aug 20, 2026 | 9.60 | 9.98 | 9.46 | 9.46 | 9.46 | -0.21% | 120 |
| Aug 19, 2026 | 9.34 | 9.72 | 9.28 | 9.48 | 9.48 | 0.42% | - |
| Aug 18, 2026 | 9.08 | 9.80 | 9.02 | 9.44 | 9.44 | 3.51% | 101 |
| Aug 17, 2026 | 8.50 | 9.60 | 8.42 | 9.12 | 9.12 | 7.80% | 50 |
| Aug 14, 2026 | 8.14 | 8.54 | 8.14 | 8.46 | 8.46 | -0.47% | - |
| Aug 13, 2026 | 8.12 | 8.58 | 8.04 | 8.50 | 8.50 | 5.20% | - |
| Aug 12, 2026 | 8.02 | 8.18 | 7.96 | 8.08 | 8.08 | 1.00% | - |
| Aug 11, 2026 | 8.06 | 8.12 | 7.98 | 8.00 | 8.00 | -0.50% | - |
| Aug 10, 2026 | 8.12 | 8.12 | 8.02 | 8.04 | 8.04 | 10.14% | - |
| Aug 7, 2026 | 7.88 | 7.88 | 7.30 | 7.30 | 7.30 | -7.12% | - |
| Aug 6, 2026 | 8.02 | 8.02 | 7.86 | 7.86 | 7.86 | -2.00% | - |
| Aug 5, 2026 | 8.08 | 8.08 | 8.00 | 8.02 | 8.02 | -0.25% | - |
| Aug 4, 2026 | 8.12 | 8.16 | 8.00 | 8.04 | 8.04 | -0.50% | - |
| Aug 3, 2026 | 7.36 | 8.14 | 7.30 | 8.08 | 8.08 | -0.74% | - |
| Jul 31, 2026 | 8.26 | 8.26 | 8.14 | 8.14 | 8.14 | -3.10% | - |
| Jul 30, 2026 | 8.12 | 8.40 | 8.04 | 8.40 | 8.40 | 3.45% | - |
| Jul 29, 2026 | 8.24 | 8.36 | 8.12 | 8.12 | 8.12 | -1.93% | - |
| Jul 28, 2026 | 8.50 | 8.50 | 8.28 | 8.28 | 8.28 | -2.82% | - |
| Jul 27, 2026 | 8.46 | 8.58 | 8.32 | 8.52 | 8.52 | 2.65% | - |
| Jul 24, 2026 | 7.96 | 8.60 | 7.86 | 8.30 | 8.30 | 4.80% | 250 |
| Jul 23, 2026 | 7.72 | 7.98 | 7.56 | 7.92 | 7.92 | 2.59% | - |
| Jul 22, 2026 | 7.92 | 7.96 | 7.72 | 7.72 | 7.72 | -2.77% | - |
| Jul 21, 2026 | 7.88 | 7.96 | 7.84 | 7.94 | 7.94 | 1.28% | - |
| Jul 20, 2026 | 7.82 | 7.96 | 7.74 | 7.84 | 7.84 | - | - |
| Jul 17, 2026 | 7.88 | 8.06 | 7.82 | 7.84 | 7.84 | -1.75% | - |
| Jul 16, 2026 | 8.10 | 8.10 | 7.96 | 7.98 | 7.98 | -1.24% | - |
| Jul 15, 2026 | 8.44 | 8.58 | 8.06 | 8.08 | 8.08 | -4.27% | - |
| Jul 14, 2026 | 8.50 | 8.62 | 8.38 | 8.44 | 8.44 | -1.17% | - |
| Jul 13, 2026 | 8.44 | 8.62 | 8.44 | 8.54 | 8.54 | -0.93% | 93 |