Rupert Resources Ltd. (FRA:R05)
Germany · Delayed Price · Currency is EUR 6.20
+0.05 (0.81%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:R05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | - | 0.81% | - |
| Jun 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jun 1, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| May 29, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 3.31% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| May 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.74% | - |
| May 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| May 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| May 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| May 15, 2026 | 6.80 | 6.80 | 6.45 | 6.45 | 6.45 | -6.52% | 200 |
| May 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| May 13, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | - | - |
| May 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | 1,000 |
| May 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| May 6, 2026 | 6.25 | 6.55 | 6.25 | 6.50 | 6.50 | 2.36% | - |
| May 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| May 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Apr 30, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 250 |
| Apr 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Apr 28, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -2.84% | 400 |
| Apr 27, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | 2.17% | 240 |
| Apr 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| 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% | 21,056 |
| 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% | - |