Rupert Resources Ltd. (FRA:R05)
Germany · Delayed Price · Currency is EUR 6.90
-0.20 (-2.82%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:R05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Apr 22, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | -2.78% | 9,186 |
| Apr 21, 2026 | 7.35 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 1,250 |
| Apr 20, 2026 | 4.36 | 7.30 | 4.36 | 7.30 | 7.30 | 72.17% | 20,903 |
| Apr 17, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 2.91% | - |
| Apr 16, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | -1.44% | - |
| Apr 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Apr 14, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | - |
| Apr 13, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 1,000 |
| Apr 10, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 25 |
| Apr 9, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.53% | - |
| Apr 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Apr 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Apr 2, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -8.49% | - |
| Apr 1, 2026 | 3.90 | 4.24 | 3.90 | 4.24 | 4.24 | 12.77% | 1,000 |
| Mar 31, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Mar 30, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 6.01% | 1,505 |
| 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 |