Research Solutions, Inc. (FRA:61I)
Germany · Delayed Price · Currency is EUR 2.500
-0.100 (-3.85%)
Last updated: Dec 2, 2025, 8:03 AM CET
Research Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Nov 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | - |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Nov 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 14.78% | - |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Nov 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -6.72% | - |
| Nov 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Nov 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -10.29% | - |
| Nov 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Nov 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Nov 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Nov 12, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Nov 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Nov 6, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Nov 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Nov 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Nov 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Oct 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Oct 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Oct 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 27, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 2.17% | - |
| Oct 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Oct 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Oct 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Oct 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Oct 20, 2025 | 2.66 | 2.98 | 2.66 | 2.88 | 2.88 | 5.11% | 888 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| Oct 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Oct 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Oct 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Oct 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Oct 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Oct 6, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | - |
| Oct 3, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | - |
| Oct 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Oct 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Sep 26, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -1.80% | - |
| Sep 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |