Reconnaissance Energy Africa Ltd. (FRA:0XD)
Germany · Delayed Price · Currency is EUR 0.2845
+0.0075 (2.71%)
Last updated: Sep 30, 2025, 8:06 AM CET
FRA:0XD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -12.06% | 7,500 |
| Sep 26, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.79% | 7,500 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.82% | 100,000 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 100,000 |
| Sep 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -4.16% | 100,000 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.26% | 100,000 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -19.02% | 100,000 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | - | 5,000 |
| Sep 17, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -8.28% | 5,000 |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.59% | 5,000 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | 6.67% | 5,000 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 6.59% | 1,323 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -7.75% | 1,323 |
| Sep 10, 2025 | 0.37 | 0.42 | 0.36 | 0.42 | 0.42 | 16.20% | 25,000 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.98% | 47,674 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.36% | 47,674 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.49% | 47,674 |
| Sep 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.87% | 47,674 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -6.33% | 47,674 |
| Sep 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.06% | 47,674 |
| Aug 29, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 11.94% | 47,674 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.98% | 2,353 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.56% | 20 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.54% | 20 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.90% | 20 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 20 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.89% | 2,183 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.57% | 2,183 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | 2,183 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 2,183 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.21% | 11,150 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,150 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.51% | 11,150 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.81% | 11,150 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.42% | 11,150 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 11,150 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.52% | 11,150 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.19% | 11,150 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.47% | 11,150 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.49% | 11,150 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | 11,150 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.53% | 11,150 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -7.20% | 11,150 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.44% | 11,150 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.81% | 11,150 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.45% | 15,500 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.19% | 15,500 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.30% | 15,500 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | 15,500 |