Rupert Resources Ltd. (FRA:R05)
Germany · Delayed Price · Currency is EUR 3.600
+0.020 (0.56%)
At close: Nov 28, 2025
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Nov 13, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 4.17% | - |
| Nov 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Nov 10, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 4.91% | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Nov 6, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | - |
| Nov 5, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 3.07% | - |
| Nov 4, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -6.32% | - |
| Nov 3, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 7,435 |
| Oct 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Oct 30, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 0.59% | - |
| Oct 29, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | - | - |
| Oct 28, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -2.86% | - |
| Oct 27, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 15 |
| Oct 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Oct 23, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 4.19% | - |
| Oct 22, 2025 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | -12.11% | - |
| Oct 21, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 9.83% | 2,275 |
| Oct 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.14% | - |
| Oct 16, 2025 | 3.76 | 3.94 | 3.76 | 3.92 | 3.92 | 7.69% | 11,169 |
| Oct 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| Oct 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 10, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -3.68% | - |
| Oct 9, 2025 | 3.76 | 3.94 | 3.76 | 3.80 | 3.80 | 0.53% | 300 |
| Oct 8, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | -3.08% | - |
| Oct 7, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 9.55% | 25 |
| Oct 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 7.23% | - |
| Oct 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Oct 2, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Oct 1, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -1.71% | - |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 29, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 2.34% | - |
| Sep 26, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | - |
| Sep 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | - |
| Sep 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Sep 23, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | 2.26% | - |