Rio Grande Resources Ltd. (FRA:488)
Germany · Delayed Price · Currency is EUR 0.1640
+0.0080 (5.13%)
At close: Oct 26, 2026
FRA:488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.13% | - |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | - |
| Oct 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -1.23% | 6,000 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.54% | 400 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | - |
| Oct 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -8.24% | - |
| Oct 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 18.88% | 600 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.38% | 4,469 |
| Oct 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.20% | - |
| Oct 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 1,000 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | - |
| Oct 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.63% | - |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.11% | - |
| Oct 7, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.44% | 1,200 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -18.42% | 1,100 |
| Oct 5, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 11.76% | 7,000 |
| Oct 2, 2026 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | 3.03% | 8,200 |
| Oct 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -9.17% | 30,100 |
| Sep 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 14.14% | 4,000 |
| Sep 29, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.53% | - |
| Sep 28, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 6.15% | 35,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.50% | 31,000 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 7,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -14.06% | 51,900 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 12,024 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.76% | 1,000 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Sep 17, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.74% | 32,344 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.25% | 29,670 |
| Sep 15, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 2.13% | 19,240 |
| Sep 14, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | 10.16% | 140,971 |
| Sep 11, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | - | 380 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.79% | 400 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.31% | - |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | - |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.03% | - |
| Sep 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Sep 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Aug 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | - |
| Aug 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Aug 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.91% | 40 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.02% | - |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.59% | - |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.02% | - |
| Aug 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.99% | - |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.53% | - |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |