Richardson Electronics, Ltd. (FRA:RE3)
Germany · Delayed Price · Currency is EUR 8.34
-0.05 (-0.66%)
Last updated: Aug 28, 2025, 8:03 AM CET
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -0.18% | - |
| Aug 28, 2025 | 8.34 | 8.41 | 8.34 | 8.41 | - | 0.24% | 2,366 |
| Aug 27, 2025 | 8.37 | 8.39 | 8.37 | 8.39 | - | 0.66% | 2,366 |
| Aug 26, 2025 | 7.94 | 8.34 | 7.94 | 8.34 | - | 3.93% | - |
| Aug 25, 2025 | 8.41 | 8.41 | 8.02 | 8.02 | - | -4.35% | - |
| Aug 22, 2025 | 8.13 | 8.39 | 8.13 | 8.39 | - | 3.20% | 2,366 |
| Aug 21, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | - | -0.37% | 2,366 |
| Aug 20, 2025 | 8.06 | 8.16 | 8.06 | 8.16 | - | 1.68% | 2,366 |
| Aug 19, 2025 | 8.13 | 8.13 | 8.02 | 8.02 | - | -1.72% | 2,366 |
| Aug 18, 2025 | 7.96 | 8.16 | 7.96 | 8.16 | - | 0.43% | 2,366 |
| Aug 15, 2025 | 8.34 | 8.45 | 8.13 | 8.13 | - | -0.91% | 2,366 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | - | -2.67% | - |
| Aug 13, 2025 | 8.40 | 8.43 | 8.40 | 8.43 | - | 1.02% | 2,500 |
| Aug 12, 2025 | 8.13 | 8.34 | 8.13 | 8.34 | - | 2.33% | 2,500 |
| Aug 11, 2025 | 8.08 | 8.15 | 8.08 | 8.15 | - | 0.43% | 2,500 |
| Aug 8, 2025 | 8.06 | 8.12 | 8.06 | 8.12 | - | -0.43% | 2,500 |
| Aug 7, 2025 | 8.19 | 8.19 | 8.15 | 8.15 | - | -1.03% | 2,500 |
| Aug 6, 2025 | 8.28 | 8.28 | 8.24 | 8.24 | - | -0.06% | 2,500 |
| Aug 5, 2025 | 8.31 | 8.31 | 8.24 | 8.24 | - | 0.24% | 2,500 |
| Aug 4, 2025 | 8.21 | 8.22 | 8.21 | 8.22 | - | -4.81% | 2,500 |
| Aug 1, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | - | -1.54% | 2,500 |
| Jul 31, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | - | 0.46% | - |
| Jul 30, 2025 | 8.88 | 8.88 | 8.73 | 8.73 | - | -1.69% | 2,500 |
| Jul 29, 2025 | 9.35 | 9.35 | 8.88 | 8.88 | - | -4.87% | 2,500 |
| Jul 28, 2025 | 8.84 | 9.34 | 8.84 | 9.34 | - | 6.14% | 2,500 |
| Jul 25, 2025 | 9.09 | 9.09 | 8.80 | 8.80 | - | 8.18% | 2,500 |
| Jul 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | -2.40% | - |
| Jul 23, 2025 | 8.09 | 8.33 | 8.09 | 8.33 | - | 3.09% | 2,500 |
| Jul 22, 2025 | 8.17 | 8.17 | 8.08 | 8.08 | - | -0.80% | - |
| Jul 21, 2025 | 8.09 | 8.15 | 8.09 | 8.15 | - | -1.57% | 2,500 |
| Jul 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | - | -0.24% | 2,500 |
| Jul 17, 2025 | 8.13 | 8.30 | 8.13 | 8.30 | - | 2.47% | 2,500 |
| Jul 16, 2025 | 8.01 | 8.10 | 8.01 | 8.10 | - | - | 2,500 |
| Jul 15, 2025 | 8.34 | 8.34 | 8.10 | 8.10 | - | -2.35% | 2,500 |
| Jul 14, 2025 | 8.17 | 8.29 | 8.17 | 8.29 | - | 0.12% | 2,500 |
| Jul 11, 2025 | 8.33 | 8.33 | 8.28 | 8.28 | - | -1.37% | 2,500 |
| Jul 10, 2025 | 8.29 | 8.40 | 8.29 | 8.40 | - | 1.39% | 2,500 |
| Jul 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | - | -0.42% | - |
| Jul 8, 2025 | 8.11 | 8.32 | 8.11 | 8.32 | - | 1.34% | 2,500 |
| Jul 7, 2025 | 8.47 | 8.47 | 8.21 | 8.21 | - | -2.21% | 2,500 |
| Jul 4, 2025 | 8.47 | 8.47 | 8.39 | 8.39 | - | -1.87% | 2,500 |
| Jul 3, 2025 | 8.47 | 8.55 | 8.47 | 8.55 | - | 1.30% | - |
| Jul 2, 2025 | 8.18 | 8.44 | 8.18 | 8.44 | - | 3.56% | - |
| Jul 1, 2025 | 8.02 | 8.15 | 8.02 | 8.15 | - | 0.87% | - |
| Jun 30, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | -0.12% | - |
| Jun 27, 2025 | 8.15 | 8.15 | 8.09 | 8.09 | - | 0.06% | 2,500 |
| Jun 26, 2025 | 8.03 | 8.09 | 8.01 | 8.09 | - | 1.51% | - |
| Jun 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | 0.38% | 2,500 |
| Jun 24, 2025 | 7.91 | 7.94 | 7.91 | 7.94 | - | 4.89% | - |
| Jun 23, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | -0.66% | - |