Richardson Electronics, Ltd. (FRA:RE3)
Germany · Delayed Price · Currency is EUR 15.72
-1.42 (-8.28%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:RE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.28 | 15.72 | 15.28 | 15.72 | 15.72 | -8.28% | 50 |
| Oct 22, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 3.00% | - |
| Oct 21, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.12% | - |
| Oct 20, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.54% | - |
| Oct 19, 2026 | 16.10 | 16.92 | 16.10 | 16.92 | 16.92 | 6.42% | - |
| Oct 16, 2026 | 16.86 | 16.86 | 15.90 | 15.90 | 15.90 | -10.57% | - |
| Oct 15, 2026 | 17.70 | 17.78 | 17.70 | 17.78 | 17.78 | -4.92% | 50 |
| Oct 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Oct 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.40% | - |
| Oct 12, 2026 | 18.30 | 18.56 | 18.30 | 18.56 | 18.56 | 5.22% | - |
| Oct 9, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -3.08% | - |
| Oct 8, 2026 | 17.46 | 18.20 | 17.46 | 18.20 | 18.20 | 9.37% | 100 |
| Oct 7, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | - |
| Oct 6, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% | - |
| Oct 5, 2026 | 16.64 | 17.26 | 16.64 | 16.70 | 16.70 | 0.12% | 50 |
| Oct 2, 2026 | 16.24 | 16.68 | 16.24 | 16.68 | 16.68 | 8.03% | - |
| Oct 1, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.80% | - |
| Sep 30, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.76% | - |
| Sep 29, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.94% | - |
| Sep 28, 2026 | 15.06 | 15.06 | 14.90 | 14.90 | 14.90 | -1.84% | - |
| Sep 25, 2026 | 14.80 | 15.70 | 14.80 | 15.18 | 15.18 | 2.43% | 150 |
| Sep 24, 2026 | 14.84 | 14.84 | 14.82 | 14.82 | 14.82 | -1.20% | - |
| Sep 23, 2026 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 1.63% | - |
| Sep 22, 2026 | 14.20 | 14.76 | 14.20 | 14.76 | 14.76 | 3.51% | - |
| Sep 21, 2026 | 13.78 | 14.26 | 13.78 | 14.26 | 14.26 | 4.09% | - |
| Sep 18, 2026 | 14.28 | 14.28 | 13.70 | 13.70 | 13.70 | -4.33% | - |
| Sep 17, 2026 | 14.16 | 14.32 | 14.16 | 14.32 | 14.32 | 1.27% | - |
| Sep 16, 2026 | 13.86 | 14.14 | 13.86 | 14.14 | 14.14 | 2.76% | - |
| Sep 15, 2026 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | -2.82% | - |
| Sep 14, 2026 | 14.82 | 14.82 | 14.16 | 14.16 | 14.16 | -4.58% | - |
| Sep 11, 2026 | 14.46 | 14.84 | 14.46 | 14.84 | 14.84 | 2.77% | - |
| Sep 10, 2026 | 14.74 | 14.74 | 14.44 | 14.44 | 14.44 | -2.56% | - |
| Sep 9, 2026 | 14.88 | 14.88 | 14.82 | 14.82 | 14.82 | -1.59% | - |
| Sep 8, 2026 | 14.52 | 15.06 | 14.52 | 15.06 | 15.06 | 3.86% | - |
| Sep 7, 2026 | 14.58 | 14.58 | 14.50 | 14.50 | 14.50 | -0.82% | - |
| Sep 4, 2026 | 14.32 | 14.62 | 14.32 | 14.62 | 14.62 | 1.53% | - |
| Sep 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.84% | - |
| Sep 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -3.55% | - |
| Sep 1, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% | - |
| Aug 31, 2026 | 14.96 | 14.96 | 14.70 | 14.70 | 14.70 | -3.16% | - |
| Aug 28, 2026 | 15.16 | 15.18 | 15.16 | 15.18 | 15.18 | -0.39% | - |
| Aug 27, 2026 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 7.32% | - |
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.28% | - |
| Aug 25, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.94% | - |
| Aug 24, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.54 | 14.54 | 14.54 | -4.47% | - |
| Aug 20, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -5.47% | - |
| Aug 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.51% | - |
| Aug 18, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.06% | - |
| Aug 17, 2026 | 16.44 | 17.04 | 16.44 | 17.04 | 17.04 | -2.18% | - |