Rupert Resources Ltd. (FRA:R05)
Germany · Delayed Price · Currency is EUR 4.360
+0.020 (0.46%)
At close: Jan 16, 2026
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.54 | 3.72 | 3.54 | 3.72 | 3.72 | 5.68% | - |
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.88% | - |
| Dec 3, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 3.89% | 12,012 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 27, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 2.29% | - |
| Nov 26, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 3.55% | - |
| Nov 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Nov 21, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.60% | - |
| Nov 20, 2025 | 3.44 | 3.52 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |