Richardson Electronics, Ltd. (FRA:RE3)
Germany · Delayed Price · Currency is EUR 11.33
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.99 | 11.33 | 10.99 | 11.33 | 11.33 | 4.62% | - |
| Feb 19, 2026 | 10.70 | 10.83 | 10.70 | 10.83 | 10.83 | 0.84% | - |
| Feb 18, 2026 | 10.57 | 10.74 | 10.57 | 10.74 | 10.74 | 2.68% | - |
| Feb 17, 2026 | 11.96 | 11.96 | 10.46 | 10.46 | 10.46 | -13.91% | 80 |
| Feb 16, 2026 | 12.02 | 12.15 | 12.02 | 12.15 | 12.15 | 7.62% | 50 |
| Feb 13, 2026 | 10.89 | 11.29 | 10.89 | 11.29 | 11.29 | -5.76% | - |
| Feb 12, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.59% | - |
| Feb 11, 2026 | 11.33 | 11.91 | 11.33 | 11.91 | 11.91 | 21.53% | 400 |
| Feb 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.19% | - |
| Feb 9, 2026 | 9.44 | 9.69 | 9.44 | 9.69 | 9.69 | 3.25% | - |
| Feb 6, 2026 | 8.97 | 9.38 | 8.97 | 9.38 | 9.38 | 3.76% | 100 |
| Feb 5, 2026 | 9.75 | 9.75 | 9.04 | 9.04 | 8.99 | -6.42% | - |
| Feb 4, 2026 | 9.63 | 9.66 | 9.63 | 9.66 | 9.61 | 1.52% | - |
| Feb 3, 2026 | 9.79 | 9.79 | 9.52 | 9.52 | 9.47 | -2.41% | - |
| Feb 2, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.70 | -2.01% | - |
| Jan 30, 2026 | 9.47 | 9.95 | 9.47 | 9.95 | 9.90 | 5.24% | - |
| Jan 29, 2026 | 9.59 | 9.59 | 9.46 | 9.46 | 9.41 | -2.17% | - |
| Jan 28, 2026 | 10.04 | 10.04 | 9.67 | 9.67 | 9.61 | -3.45% | - |
| Jan 27, 2026 | 9.17 | 10.01 | 9.17 | 10.01 | 9.96 | 9.16% | - |
| Jan 26, 2026 | 8.97 | 9.17 | 8.97 | 9.17 | 9.12 | 1.61% | - |
| Jan 23, 2026 | 9.25 | 9.25 | 9.03 | 9.03 | 8.98 | -2.11% | - |
| Jan 22, 2026 | 9.14 | 9.22 | 9.14 | 9.22 | 9.17 | 1.26% | - |
| Jan 21, 2026 | 8.81 | 9.11 | 8.81 | 9.11 | 9.06 | 3.35% | - |
| Jan 20, 2026 | 8.98 | 8.98 | 8.81 | 8.81 | 8.76 | -1.89% | 210 |
| Jan 19, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.93 | -1.64% | - |
| Jan 16, 2026 | 9.18 | 9.18 | 9.13 | 9.13 | 9.08 | -0.81% | - |
| Jan 15, 2026 | 9.05 | 9.21 | 9.05 | 9.21 | 9.16 | 1.99% | - |
| Jan 14, 2026 | 8.85 | 9.03 | 8.85 | 9.03 | 8.98 | 1.80% | - |
| Jan 13, 2026 | 8.89 | 8.89 | 8.87 | 8.87 | 8.82 | -0.06% | - |
| Jan 12, 2026 | 8.84 | 8.87 | 8.84 | 8.87 | 8.82 | -0.17% | - |
| Jan 9, 2026 | 8.69 | 8.89 | 8.69 | 8.89 | 8.84 | 2.24% | - |
| Jan 8, 2026 | 9.33 | 9.33 | 8.69 | 8.69 | 8.64 | -11.64% | - |
| Jan 7, 2026 | 9.71 | 10.06 | 9.71 | 9.84 | 9.78 | 1.34% | 100 |
| Jan 6, 2026 | 9.30 | 9.71 | 9.30 | 9.71 | 9.65 | 4.41% | - |
| Jan 5, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.25 | 2.88% | - |
| Jan 2, 2026 | 9.09 | 9.09 | 9.04 | 9.04 | 8.99 | 3.20% | - |
| Dec 30, 2025 | 8.85 | 8.85 | 8.76 | 8.76 | 8.71 | -1.19% | - |
| Dec 29, 2025 | 8.87 | 8.87 | 8.86 | 8.86 | 8.81 | -0.39% | - |
| Dec 23, 2025 | 8.97 | 8.97 | 8.90 | 8.90 | 8.85 | -1.50% | - |
| Dec 22, 2025 | 9.02 | 9.03 | 9.02 | 9.03 | 8.98 | - | - |
| Dec 19, 2025 | 9.06 | 9.06 | 9.03 | 9.03 | 8.98 | -0.28% | - |
| Dec 18, 2025 | 9.01 | 9.06 | 9.01 | 9.06 | 9.01 | 0.56% | - |
| Dec 17, 2025 | 9.23 | 9.23 | 9.01 | 9.01 | 8.96 | -2.91% | - |
| Dec 16, 2025 | 9.13 | 9.28 | 9.13 | 9.28 | 9.23 | 1.15% | - |
| Dec 15, 2025 | 9.22 | 9.22 | 9.17 | 9.17 | 9.12 | -0.27% | - |
| Dec 12, 2025 | 9.48 | 9.48 | 9.20 | 9.20 | 9.15 | -3.11% | - |
| Dec 11, 2025 | 9.46 | 9.49 | 9.46 | 9.49 | 9.44 | -1.61% | - |
| Dec 10, 2025 | 9.31 | 9.65 | 9.31 | 9.65 | 9.59 | 3.49% | - |
| Dec 9, 2025 | 9.25 | 9.32 | 9.25 | 9.32 | 9.27 | 1.58% | - |
| Dec 8, 2025 | 8.90 | 9.18 | 8.90 | 9.18 | 9.13 | 2.46% | - |