Redelfi S.p.A. (FRA:B0Z)
Germany · Delayed Price · Currency is EUR 9.66
-0.56 (-5.48%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:B0Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.20 | 9.66 | 9.66 | 9.66 | -5.48% | 60 |
| Oct 22, 2026 | 10.48 | 10.48 | 10.22 | 10.22 | 10.22 | -0.97% | - |
| Oct 21, 2026 | 10.32 | 10.36 | 10.32 | 10.32 | 10.32 | 0.58% | - |
| Oct 20, 2026 | 10.36 | 10.38 | 10.26 | 10.26 | 10.26 | -2.47% | - |
| Oct 16, 2026 | 11.00 | 11.00 | 10.52 | 10.52 | 10.52 | -4.71% | 340 |
| Oct 14, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% | - |
| Oct 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.08% | - |
| Oct 6, 2026 | 11.18 | 11.18 | 11.14 | 11.14 | 11.14 | 1.27% | - |
| Oct 5, 2026 | 12.32 | 12.32 | 10.98 | 11.00 | 11.00 | -1.79% | 990 |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.59% | - |
| Oct 1, 2026 | 11.30 | 12.12 | 11.20 | 12.12 | 12.12 | 8.02% | 45 |
| Sep 30, 2026 | 11.22 | 11.58 | 11.14 | 11.22 | 11.22 | 0.90% | 880 |
| Sep 29, 2026 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | -4.63% | - |
| Sep 28, 2026 | 11.02 | 11.66 | 11.02 | 11.66 | 11.66 | 3.37% | 185 |
| Sep 25, 2026 | 11.36 | 11.36 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 24, 2026 | 11.14 | 11.36 | 11.14 | 11.28 | 11.28 | -1.57% | - |
| Sep 23, 2026 | 11.18 | 11.46 | 11.18 | 11.46 | 11.46 | -0.17% | - |
| Sep 22, 2026 | 11.20 | 11.48 | 11.20 | 11.48 | 11.48 | -0.17% | - |
| Sep 21, 2026 | 11.14 | 12.46 | 11.14 | 11.50 | 11.50 | 0.35% | 75 |
| Sep 18, 2026 | 11.08 | 11.52 | 11.08 | 11.46 | 11.46 | 1.78% | - |
| Sep 17, 2026 | 11.00 | 11.28 | 11.00 | 11.26 | 11.26 | 0.72% | - |
| Sep 16, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2.01% | - |
| Sep 14, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.72% | - |
| Sep 10, 2026 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | 1.10% | - |
| Sep 9, 2026 | 11.08 | 11.08 | 10.92 | 10.92 | 10.92 | -0.91% | - |
| Sep 8, 2026 | 10.92 | 11.02 | 10.92 | 11.02 | 11.02 | 1.66% | - |
| Sep 7, 2026 | 10.56 | 10.84 | 10.56 | 10.84 | 10.84 | - | - |
| Sep 4, 2026 | 10.56 | 10.86 | 10.56 | 10.84 | 10.84 | - | - |
| Sep 3, 2026 | 10.58 | 10.94 | 10.58 | 10.84 | 10.84 | -1.63% | - |
| Sep 2, 2026 | 10.76 | 11.02 | 10.76 | 11.02 | 11.02 | 0.73% | - |
| Sep 1, 2026 | 10.76 | 11.00 | 10.76 | 10.94 | 10.94 | 0.18% | - |
| Aug 31, 2026 | 10.66 | 11.02 | 10.66 | 10.92 | 10.92 | -0.55% | - |
| Aug 28, 2026 | 10.66 | 11.86 | 10.66 | 10.98 | 10.98 | 0.55% | 1 |
| Aug 27, 2026 | 11.56 | 11.56 | 10.84 | 10.92 | 10.92 | 2.25% | 1 |
| Aug 26, 2026 | 10.52 | 11.54 | 10.52 | 10.68 | 10.68 | 1.33% | 5 |
| Aug 25, 2026 | 10.58 | 10.58 | 10.54 | 10.54 | 10.54 | 0.19% | 80 |
| Aug 24, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| Aug 21, 2026 | 10.56 | 10.56 | 10.52 | 10.54 | 10.54 | 0.19% | - |
| Aug 20, 2026 | 10.50 | 10.52 | 10.46 | 10.52 | 10.52 | 0.77% | 300 |
| Aug 19, 2026 | 10.30 | 10.46 | 10.30 | 10.44 | 10.44 | - | - |
| Aug 18, 2026 | 10.38 | 10.46 | 10.38 | 10.44 | 10.44 | -0.95% | - |
| Aug 17, 2026 | 10.34 | 10.62 | 10.34 | 10.54 | 10.54 | -0.75% | - |
| Aug 14, 2026 | 10.32 | 10.62 | 10.32 | 10.62 | 10.62 | - | - |
| Aug 13, 2026 | 10.56 | 10.62 | 10.54 | 10.62 | 10.62 | 0.57% | - |
| Aug 12, 2026 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | -0.38% | - |
| Aug 11, 2026 | 10.32 | 10.60 | 10.32 | 10.60 | 10.60 | - | - |
| Aug 10, 2026 | 10.44 | 10.70 | 10.44 | 10.60 | 10.60 | -1.30% | - |
| Aug 7, 2026 | 10.64 | 10.74 | 10.64 | 10.74 | 10.74 | -1.29% | - |
| Aug 6, 2026 | 10.64 | 10.94 | 10.64 | 10.88 | 10.88 | -0.18% | - |
| Aug 5, 2026 | 10.62 | 10.94 | 10.62 | 10.90 | 10.90 | 0.74% | - |