Richardson Electronics, Ltd. (FRA:RE3)
Germany · Delayed Price · Currency is EUR 8.03
-0.15 (-1.77%)
At close: Sep 30, 2025
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.34 | 8.34 | 8.18 | 8.18 | 8.18 | -1.86% | - |
| Sep 26, 2025 | 8.25 | 8.33 | 8.25 | 8.33 | 8.33 | 1.71% | - |
| Sep 25, 2025 | 8.37 | 8.37 | 8.19 | 8.19 | 8.19 | -5.54% | - |
| Sep 24, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.17% | - |
| Sep 23, 2025 | 8.62 | 8.66 | 8.62 | 8.66 | 8.66 | 0.64% | - |
| Sep 22, 2025 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 1.96% | - |
| Sep 19, 2025 | 8.65 | 8.65 | 8.44 | 8.44 | 8.44 | -1.92% | - |
| Sep 18, 2025 | 8.33 | 8.60 | 8.33 | 8.60 | 8.60 | 1.65% | - |
| Sep 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.18% | - |
| Sep 16, 2025 | 8.34 | 8.45 | 8.34 | 8.45 | 8.45 | 1.20% | - |
| Sep 15, 2025 | 8.13 | 8.35 | 8.13 | 8.35 | 8.35 | 2.14% | - |
| Sep 12, 2025 | 8.29 | 8.29 | 8.17 | 8.17 | 8.17 | -1.09% | - |
| Sep 11, 2025 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | 3.70% | - |
| Sep 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% | - |
| Sep 9, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | 7.93 | -1.43% | - |
| Sep 8, 2025 | 8.18 | 8.18 | 8.04 | 8.04 | 8.04 | -2.60% | - |
| Sep 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.30% | - |
| Sep 4, 2025 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | 2.62% | - |
| Sep 3, 2025 | 7.99 | 8.02 | 7.99 | 8.02 | 8.02 | -0.06% | - |
| Sep 2, 2025 | 8.24 | 8.24 | 8.03 | 8.03 | 8.03 | -2.01% | - |
| Sep 1, 2025 | 8.22 | 8.22 | 8.19 | 8.19 | 8.19 | -0.61% | - |
| Aug 29, 2025 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | -2.02% | - |
| Aug 28, 2025 | 8.34 | 8.41 | 8.34 | 8.41 | 8.41 | 0.24% | - |
| Aug 27, 2025 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | 0.66% | - |
| Aug 26, 2025 | 7.94 | 8.34 | 7.94 | 8.34 | 8.34 | 3.93% | - |
| Aug 25, 2025 | 8.41 | 8.41 | 8.02 | 8.02 | 8.02 | -4.35% | - |
| Aug 22, 2025 | 8.13 | 8.39 | 8.13 | 8.39 | 8.39 | 3.20% | - |
| Aug 21, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | -0.37% | - |
| Aug 20, 2025 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | 1.68% | - |
| Aug 19, 2025 | 8.13 | 8.13 | 8.02 | 8.02 | 8.02 | -1.72% | - |
| Aug 18, 2025 | 7.96 | 8.16 | 7.96 | 8.16 | 8.16 | 0.43% | - |
| Aug 15, 2025 | 8.34 | 8.45 | 8.13 | 8.13 | 8.13 | -0.91% | 2,366 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.67% | - |
| Aug 13, 2025 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 1.02% | - |
| Aug 12, 2025 | 8.13 | 8.34 | 8.13 | 8.34 | 8.34 | 2.33% | - |
| Aug 11, 2025 | 8.08 | 8.15 | 8.08 | 8.15 | 8.15 | 0.43% | - |
| Aug 8, 2025 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | -0.43% | - |
| Aug 7, 2025 | 8.19 | 8.19 | 8.15 | 8.15 | 8.10 | -1.03% | - |
| Aug 6, 2025 | 8.28 | 8.28 | 8.24 | 8.24 | 8.18 | -0.06% | - |
| Aug 5, 2025 | 8.31 | 8.31 | 8.24 | 8.24 | 8.19 | 0.24% | - |
| Aug 4, 2025 | 8.21 | 8.22 | 8.21 | 8.22 | 8.17 | -4.81% | - |
| Aug 1, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.58 | -1.54% | - |
| Jul 31, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | 8.72 | 0.46% | - |
| Jul 30, 2025 | 8.88 | 8.88 | 8.73 | 8.73 | 8.68 | -1.69% | - |
| Jul 29, 2025 | 9.35 | 9.35 | 8.88 | 8.88 | 8.82 | -4.87% | - |
| Jul 28, 2025 | 8.84 | 9.34 | 8.84 | 9.34 | 9.28 | 6.14% | - |
| Jul 25, 2025 | 9.09 | 9.09 | 8.80 | 8.80 | 8.74 | 8.18% | - |
| Jul 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | -2.40% | - |
| Jul 23, 2025 | 8.09 | 8.33 | 8.09 | 8.33 | 8.28 | 3.09% | - |
| Jul 22, 2025 | 8.17 | 8.17 | 8.08 | 8.08 | 8.03 | -0.80% | - |