ReposiTrak, Inc. (FRA:PJ4A)
Germany · Delayed Price · Currency is EUR 8.75
+0.10 (1.16%)
At close: Jan 30, 2026
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Jan 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Jan 28, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -2.75% | 35 |
| Jan 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jan 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Jan 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Jan 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jan 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Jan 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Jan 19, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | - | 247 |
| Jan 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jan 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Jan 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Jan 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jan 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Jan 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jan 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Jan 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Dec 30, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.48 | -2.78% | 257 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | -1.82% | - |
| Dec 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | 0.92% | - |
| Dec 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | -0.91% | - |
| Dec 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | -1.79% | - |
| Dec 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.18 | - | - |
| Dec 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.18 | 1.82% | - |
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | -2.65% | - |
| Dec 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | -3.42% | - |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.68 | 0.86% | - |
| Dec 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.58 | - | - |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.58 | - | - |
| Dec 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.58 | 0.87% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | - | - |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | - | - |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | 4.55% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | - | - |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | -4.35% | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | - | - |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | - | - |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | 1.77% | - |
| Nov 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | 1.80% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.08 | -5.93% | - |
| Nov 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | 2.61% | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | -4.96% | - |
| Nov 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.08 | - | - |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.08 | -2.42% | - |
| Nov 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.38 | -4.62% | - |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.98 | 1.56% | - |