Richardson Electronics, Ltd. (FRA:RE3)
Germany · Delayed Price · Currency is EUR 9.47
+0.04 (0.48%)
Last updated: Oct 22, 2025, 8:00 AM CET
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.47 | 9.47 | 9.05 | 9.05 | 9.05 | -4.03% | 30 |
| Oct 21, 2025 | 9.54 | 9.54 | 9.43 | 9.43 | 9.43 | -0.58% | 30 |
| Oct 20, 2025 | 9.24 | 9.48 | 9.24 | 9.48 | 9.48 | 1.61% | 30 |
| Oct 17, 2025 | 9.48 | 9.48 | 9.33 | 9.33 | 9.33 | -2.15% | 30 |
| Oct 16, 2025 | 9.87 | 9.87 | 9.54 | 9.54 | 9.54 | -3.64% | 30 |
| Oct 15, 2025 | 9.92 | 10.03 | 9.90 | 9.90 | 9.90 | -0.45% | 30 |
| Oct 14, 2025 | 9.76 | 9.94 | 9.76 | 9.94 | 9.94 | 0.71% | 500 |
| Oct 13, 2025 | 9.60 | 9.87 | 9.60 | 9.87 | 9.87 | 2.17% | 500 |
| Oct 10, 2025 | 10.09 | 10.19 | 9.58 | 9.66 | 9.66 | -4.92% | 500 |
| Oct 9, 2025 | 10.61 | 10.61 | 10.16 | 10.16 | 10.16 | 23.53% | 394 |
| Oct 8, 2025 | 8.32 | 8.32 | 8.23 | 8.23 | 8.23 | 0.80% | 394 |
| Oct 7, 2025 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | 1.62% | - |
| Oct 6, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.19% | - |
| Oct 3, 2025 | 7.99 | 8.05 | 7.99 | 8.05 | 8.05 | 0.63% | - |
| Oct 2, 2025 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | -0.06% | 12 |
| Oct 1, 2025 | 8.13 | 8.13 | 8.00 | 8.00 | 8.00 | -0.37% | - |
| Sep 30, 2025 | 8.10 | 8.10 | 8.03 | 8.03 | 8.03 | -1.77% | - |
| 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% | 240 |
| Sep 23, 2025 | 8.62 | 8.66 | 8.62 | 8.66 | 8.66 | 0.64% | 2,366 |
| Sep 22, 2025 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 1.96% | 2,366 |
| Sep 19, 2025 | 8.65 | 8.65 | 8.44 | 8.44 | 8.44 | -1.92% | 2,366 |
| Sep 18, 2025 | 8.33 | 8.60 | 8.33 | 8.60 | 8.60 | 1.65% | 2,366 |
| Sep 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.18% | 2,366 |
| Sep 16, 2025 | 8.34 | 8.45 | 8.34 | 8.45 | 8.45 | 1.20% | 2,366 |
| Sep 15, 2025 | 8.13 | 8.35 | 8.13 | 8.35 | 8.35 | 2.14% | 2,366 |
| Sep 12, 2025 | 8.29 | 8.29 | 8.17 | 8.17 | 8.17 | -1.09% | 2,366 |
| Sep 11, 2025 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | 3.70% | 2,366 |
| Sep 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% | 2,366 |
| Sep 9, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | 7.93 | -1.43% | 2,366 |
| Sep 8, 2025 | 8.18 | 8.18 | 8.04 | 8.04 | 8.04 | -2.60% | 2,366 |
| Sep 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.30% | 2,366 |
| Sep 4, 2025 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | 2.62% | 2,366 |
| Sep 3, 2025 | 7.99 | 8.02 | 7.99 | 8.02 | 8.02 | -0.06% | 2,366 |
| Sep 2, 2025 | 8.24 | 8.24 | 8.03 | 8.03 | 8.03 | -2.01% | 2,366 |
| Sep 1, 2025 | 8.22 | 8.22 | 8.19 | 8.19 | 8.19 | -0.61% | 2,366 |
| Aug 29, 2025 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | -2.02% | 2,366 |
| Aug 28, 2025 | 8.34 | 8.41 | 8.34 | 8.41 | 8.41 | 0.24% | 2,366 |
| Aug 27, 2025 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | 0.66% | 2,366 |
| Aug 26, 2025 | 7.94 | 8.34 | 7.94 | 8.34 | 8.34 | 3.93% | 2,366 |
| Aug 25, 2025 | 8.41 | 8.41 | 8.02 | 8.02 | 8.02 | -4.35% | 2,366 |
| Aug 22, 2025 | 8.13 | 8.39 | 8.13 | 8.39 | 8.39 | 3.20% | 2,366 |
| Aug 21, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | -0.37% | 2,366 |
| Aug 20, 2025 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | 1.68% | 2,366 |
| Aug 19, 2025 | 8.13 | 8.13 | 8.02 | 8.02 | 8.02 | -1.72% | 2,366 |
| Aug 18, 2025 | 7.96 | 8.16 | 7.96 | 8.16 | 8.16 | 0.43% | 2,366 |
| 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% | 2,500 |