Rezolve AI PLC (FRA:O5F)
Germany · Delayed Price · Currency is EUR 1.274
-0.088 (-6.46%)
At close: Oct 23, 2026
FRA:O5F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -6.32% | - |
| Oct 22, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.09% | - |
| Oct 21, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -4.34% | - |
| Oct 20, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -7.16% | - |
| Oct 19, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.56 | -1.94% | - |
| Oct 16, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.60 | 7.99% | - |
| Oct 15, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -6.64% | - |
| Oct 14, 2026 | 1.60 | 1.68 | 1.58 | 1.58 | 1.58 | 2.06% | 10,000 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -8.88% | 3,080 |
| Oct 12, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 1.01% | 1,500 |
| Oct 9, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 2.62% | 19,588 |
| Oct 8, 2026 | 1.87 | 1.89 | 1.63 | 1.64 | 1.64 | -12.62% | 7,600 |
| Oct 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.52% | - |
| Oct 6, 2026 | 2.05 | 2.11 | 1.95 | 2.01 | 2.01 | 4.64% | 2,000 |
| Oct 5, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 1.59% | - |
| Oct 2, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.27% | 85,340 |
| Oct 1, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.56% | - |
| Sep 30, 2026 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -0.97% | 293 |
| Sep 29, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.86 | -0.54% | - |
| Sep 28, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -4.06% | - |
| Sep 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.61% | 4,000 |
| Sep 24, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | -9.19% | - |
| Sep 23, 2026 | 1.99 | 2.16 | 1.99 | 2.16 | 2.16 | 11.31% | 500 |
| Sep 22, 2026 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -2.12% | 4,800 |
| Sep 21, 2026 | 2.03 | 2.05 | 1.95 | 1.98 | 1.98 | 1.23% | 1,500 |
| Sep 18, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -4.54% | - |
| Sep 17, 2026 | 1.91 | 2.05 | 1.91 | 2.05 | 2.05 | 5.30% | 300 |
| Sep 16, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 1.62% | - |
| Sep 15, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.68% | - |
| Sep 14, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Sep 11, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 2.35% | 2,500 |
| Sep 10, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.05% | - |
| Sep 9, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 1.43% | - |
| Sep 8, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 0.85% | - |
| Sep 7, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -4.88% | 400 |
| Sep 4, 2026 | 1.90 | 1.98 | 1.86 | 1.97 | 1.97 | -0.86% | 7,160 |
| Sep 3, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 1.33% | 5,000 |
| Sep 2, 2026 | 2.02 | 2.04 | 1.95 | 1.96 | 1.96 | -5.27% | 100 |
| Sep 1, 2026 | 2.52 | 2.57 | 1.93 | 2.07 | 2.07 | -20.05% | 22,600 |
| Aug 31, 2026 | 2.66 | 2.84 | 2.57 | 2.59 | 2.59 | 3.64% | 350 |
| Aug 28, 2026 | 2.48 | 2.50 | 2.47 | 2.50 | 2.50 | 0.64% | - |
| Aug 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.46% | - |
| Aug 26, 2026 | 2.48 | 2.58 | 2.45 | 2.57 | 2.57 | 10.78% | 3,100 |
| Aug 25, 2026 | 2.08 | 2.33 | 2.06 | 2.32 | 2.32 | 11.70% | 400 |
| Aug 24, 2026 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | 0.10% | - |
| Aug 21, 2026 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | - | - |
| Aug 20, 2026 | 2.11 | 2.19 | 2.07 | 2.08 | 2.08 | 1.17% | 5 |
| Aug 19, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -8.72% | 1,900 |
| Aug 18, 2026 | 2.20 | 2.26 | 2.13 | 2.25 | 2.25 | 0.99% | 2,300 |
| Aug 17, 2026 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | -0.58% | - |