Rupert Resources Ltd. (FRA:R05)
Germany · Delayed Price · Currency is EUR 3.660
-0.040 (-1.08%)
At close: Mar 27, 2026
FRA:R05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Mar 26, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -8.87% | - |
| Mar 25, 2026 | 3.70 | 4.06 | 3.70 | 4.06 | 4.06 | 6.84% | 7,810 |
| Mar 24, 2026 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | 3.83% | 10,000 |
| Mar 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | - |
| Mar 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 250 |
| Mar 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Mar 18, 2026 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | -7.14% | 250 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 450 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Mar 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Mar 12, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -4.55% | - |
| Mar 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Mar 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Mar 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.33% | - |
| Mar 6, 2026 | 4.60 | 4.78 | 4.60 | 4.62 | 4.62 | -2.53% | 300 |
| Mar 5, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | - |
| Mar 4, 2026 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | -2.07% | 3,351 |
| Mar 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Mar 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | - |
| Feb 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| Feb 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.62% | - |
| Feb 25, 2026 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | 11.16% | 860 |
| Feb 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Feb 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| 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 |