Research Solutions, Inc. (FRA:61I)
Germany · Delayed Price · Currency is EUR 1.720
+0.030 (1.78%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:61I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 1,000 |
| Oct 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Oct 21, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 0.58% | - |
| Oct 20, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -1.14% | - |
| Oct 19, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | - |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Oct 15, 2026 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 4.76% | - |
| Oct 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Oct 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Oct 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Oct 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | 1,000 |
| Oct 7, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | - |
| Oct 6, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -4.86% | - |
| Oct 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Oct 2, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | - |
| Oct 1, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 2.76% | - |
| Sep 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Sep 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Sep 25, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -0.55% | - |
| Sep 24, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | - | - |
| Sep 23, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | - | - |
| Sep 22, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | - | - |
| Sep 21, 2026 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 0.55% | - |
| Sep 18, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 5.23% | - |
| Sep 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.52% | - |
| Sep 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Sep 15, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | - | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Sep 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | - |
| Sep 9, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | - |
| Sep 8, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.60% | - |
| Sep 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.30% | - |
| Sep 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Sep 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Sep 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Aug 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Aug 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Aug 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Aug 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Aug 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Aug 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 17, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | - |