Rupert Resources Ltd. (FRA:R05)
Germany · Delayed Price · Currency is EUR 4.380
+0.080 (1.86%)
At close: Feb 20, 2026
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Feb 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Feb 18, 2026 | 4.14 | 4.32 | 4.14 | 4.32 | 4.32 | 2.86% | 5,638 |
| Feb 17, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Feb 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Feb 13, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | -3.67% | - |
| Feb 12, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Feb 11, 2026 | 4.36 | 4.64 | 4.36 | 4.50 | 4.50 | 3.21% | 1,983 |
| Feb 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| Feb 9, 2026 | 4.08 | 4.26 | 4.08 | 4.26 | 4.26 | 5.45% | 2,606 |
| Feb 6, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | -3.81% | - |
| Feb 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 250 |
| Feb 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | - |
| Feb 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Feb 2, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | -5.94% | - |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.37% | - |
| Jan 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Jan 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Jan 27, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 4.46% | 2,196 |
| Jan 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Jan 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Jan 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jan 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Jan 19, 2026 | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | 0.46% | 300 |
| Jan 16, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 1,010 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jan 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Jan 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.66% | - |
| Jan 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.07% | - |
| Jan 9, 2026 | 4.24 | 4.42 | 4.24 | 4.42 | 4.42 | 7.80% | 2 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jan 7, 2026 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -0.48% | - |
| Jan 6, 2026 | 3.94 | 4.20 | 3.94 | 4.20 | 4.20 | 3.96% | - |
| Jan 5, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | -0.49% | - |
| Jan 2, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 4.10% | 83 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Dec 29, 2025 | 4.18 | 4.18 | 3.98 | 4.04 | 4.04 | -3.35% | 345 |
| Dec 23, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 1.46% | 1,340 |
| Dec 22, 2025 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | 4.57% | 3,145 |
| Dec 19, 2025 | 3.72 | 4.10 | 3.72 | 3.94 | 3.94 | 7.65% | 7,776 |
| Dec 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Dec 17, 2025 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | 2.14% | 747 |
| Dec 16, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | -2.60% | - |
| Dec 15, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | -2.04% | 500 |
| Dec 12, 2025 | 3.80 | 4.00 | 3.80 | 3.92 | 3.92 | 2.08% | 248 |
| Dec 11, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.59% | - |
| Dec 10, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 4.42% | - |
| Dec 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Dec 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |