Richardson Electronics, Ltd. (FRA:RE3)
Germany · Delayed Price · Currency is EUR 9.95
+0.49 (5.24%)
At close: Jan 30, 2026
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.47 | 9.95 | 9.47 | 9.95 | 9.95 | 5.24% | - |
| Jan 29, 2026 | 9.59 | 9.59 | 9.46 | 9.46 | 9.46 | -2.17% | - |
| Jan 28, 2026 | 10.04 | 10.04 | 9.67 | 9.67 | 9.67 | -3.45% | - |
| Jan 27, 2026 | 9.17 | 10.01 | 9.17 | 10.01 | 10.01 | 9.16% | - |
| Jan 26, 2026 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 1.61% | - |
| Jan 23, 2026 | 9.25 | 9.25 | 9.03 | 9.03 | 9.03 | -2.11% | - |
| Jan 22, 2026 | 9.14 | 9.22 | 9.14 | 9.22 | 9.22 | 1.26% | - |
| Jan 21, 2026 | 8.81 | 9.11 | 8.81 | 9.11 | 9.11 | 3.35% | - |
| Jan 20, 2026 | 8.98 | 8.98 | 8.81 | 8.81 | 8.81 | -1.89% | 210 |
| Jan 19, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | -1.64% | - |
| Jan 16, 2026 | 9.18 | 9.18 | 9.13 | 9.13 | 9.13 | -0.81% | - |
| Jan 15, 2026 | 9.05 | 9.21 | 9.05 | 9.21 | 9.21 | 1.99% | - |
| Jan 14, 2026 | 8.85 | 9.03 | 8.85 | 9.03 | 9.03 | 1.80% | - |
| Jan 13, 2026 | 8.89 | 8.89 | 8.87 | 8.87 | 8.87 | -0.06% | - |
| Jan 12, 2026 | 8.84 | 8.87 | 8.84 | 8.87 | 8.87 | -0.17% | - |
| Jan 9, 2026 | 8.69 | 8.89 | 8.69 | 8.89 | 8.89 | 2.24% | - |
| Jan 8, 2026 | 9.33 | 9.33 | 8.69 | 8.69 | 8.69 | -11.64% | - |
| Jan 7, 2026 | 9.71 | 10.06 | 9.71 | 9.84 | 9.84 | 1.34% | 100 |
| Jan 6, 2026 | 9.30 | 9.71 | 9.30 | 9.71 | 9.71 | 4.41% | - |
| Jan 5, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 2.88% | - |
| Jan 2, 2026 | 9.09 | 9.09 | 9.04 | 9.04 | 9.04 | 3.20% | - |
| Dec 30, 2025 | 8.85 | 8.85 | 8.76 | 8.76 | 8.76 | -1.19% | - |
| Dec 29, 2025 | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | -0.39% | - |
| Dec 23, 2025 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | -1.50% | - |
| Dec 22, 2025 | 9.02 | 9.03 | 9.02 | 9.03 | 9.03 | - | - |
| Dec 19, 2025 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | -0.28% | - |
| Dec 18, 2025 | 9.01 | 9.06 | 9.01 | 9.06 | 9.06 | 0.56% | - |
| Dec 17, 2025 | 9.23 | 9.23 | 9.01 | 9.01 | 9.01 | -2.91% | - |
| Dec 16, 2025 | 9.13 | 9.28 | 9.13 | 9.28 | 9.28 | 1.15% | - |
| Dec 15, 2025 | 9.22 | 9.22 | 9.17 | 9.17 | 9.17 | -0.27% | - |
| Dec 12, 2025 | 9.48 | 9.48 | 9.20 | 9.20 | 9.20 | -3.11% | - |
| Dec 11, 2025 | 9.46 | 9.49 | 9.46 | 9.49 | 9.49 | -1.61% | - |
| Dec 10, 2025 | 9.31 | 9.65 | 9.31 | 9.65 | 9.65 | 3.49% | - |
| Dec 9, 2025 | 9.25 | 9.32 | 9.25 | 9.32 | 9.32 | 1.58% | - |
| Dec 8, 2025 | 8.90 | 9.18 | 8.90 | 9.18 | 9.18 | 2.46% | - |
| Dec 5, 2025 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | -1.81% | - |
| Dec 4, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.33% | - |
| Dec 3, 2025 | 8.96 | 9.09 | 8.96 | 9.09 | 9.09 | 1.11% | - |
| Dec 2, 2025 | 8.71 | 8.99 | 8.71 | 8.99 | 8.99 | 2.45% | - |
| Dec 1, 2025 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | -0.74% | - |
| Nov 28, 2025 | 8.91 | 8.91 | 8.84 | 8.84 | 8.84 | - | - |
| Nov 27, 2025 | 8.89 | 8.89 | 8.84 | 8.84 | 8.84 | -1.12% | - |
| Nov 26, 2025 | 8.67 | 8.94 | 8.67 | 8.94 | 8.94 | 2.88% | - |
| Nov 25, 2025 | 8.40 | 8.69 | 8.40 | 8.69 | 8.69 | 4.20% | - |
| Nov 24, 2025 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.85% | - |
| Nov 21, 2025 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 2.22% | - |
| Nov 20, 2025 | 8.39 | 8.39 | 8.09 | 8.09 | 8.09 | -3.17% | - |
| Nov 19, 2025 | 8.41 | 8.41 | 8.36 | 8.36 | 8.36 | -1.12% | - |
| Nov 18, 2025 | 8.52 | 8.52 | 8.45 | 8.45 | 8.45 | -1.97% | - |
| Nov 17, 2025 | 8.79 | 8.79 | 8.62 | 8.62 | 8.62 | -1.77% | - |