Richardson Electronics, Ltd. (FRA:RE3)
Germany · Delayed Price · Currency is EUR 15.02
+1.04 (7.44%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | - | -0.53% | - |
| Jun 2, 2026 | 13.98 | 15.10 | 13.98 | 15.10 | 15.10 | 4.86% | - |
| Jun 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.27% | - |
| May 29, 2026 | 14.44 | 14.44 | 14.22 | 14.22 | 14.22 | -2.20% | - |
| May 28, 2026 | 14.88 | 14.88 | 14.54 | 14.54 | 14.54 | -2.42% | - |
| May 27, 2026 | 15.08 | 15.08 | 14.90 | 14.90 | 14.90 | -3.37% | - |
| May 26, 2026 | 14.76 | 15.42 | 14.76 | 15.42 | 15.42 | 3.21% | - |
| May 25, 2026 | 14.76 | 14.94 | 14.76 | 14.94 | 14.94 | -3.49% | - |
| May 22, 2026 | 16.18 | 16.18 | 15.48 | 15.48 | 15.48 | -1.15% | - |
| May 21, 2026 | 14.38 | 15.66 | 14.38 | 15.66 | 15.66 | 20.65% | - |
| May 20, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.55% | - |
| May 19, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.63% | - |
| May 18, 2026 | 14.28 | 14.28 | 13.68 | 13.68 | 13.68 | -7.07% | - |
| May 15, 2026 | 15.36 | 15.36 | 14.72 | 14.72 | 14.72 | 6.67% | - |
| May 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 8.66% | - |
| May 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| May 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% | - |
| May 11, 2026 | 12.86 | 12.94 | 12.86 | 12.94 | 12.94 | 0.31% | - |
| May 8, 2026 | 12.44 | 12.90 | 12.44 | 12.90 | 12.90 | 1.98% | - |
| May 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 2.75% | 100 |
| May 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | -0.32% | - |
| May 5, 2026 | 12.32 | 12.40 | 12.32 | 12.40 | 12.35 | 0.98% | - |
| May 4, 2026 | 12.16 | 12.28 | 12.16 | 12.28 | 12.23 | 1.99% | - |
| Apr 30, 2026 | 11.54 | 12.04 | 11.54 | 12.04 | 11.99 | 0.67% | - |
| Apr 29, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.91 | 0.34% | - |
| Apr 28, 2026 | 12.02 | 12.02 | 11.92 | 11.92 | 11.87 | -0.67% | - |
| Apr 27, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 11.95 | 0.67% | - |
| Apr 24, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.87 | -0.67% | - |
| Apr 23, 2026 | 11.54 | 12.00 | 11.54 | 12.00 | 11.95 | 3.27% | 34 |
| Apr 22, 2026 | 11.52 | 11.62 | 11.52 | 11.62 | 11.57 | 0.69% | - |
| Apr 21, 2026 | 11.86 | 11.86 | 11.54 | 11.54 | 11.49 | -2.37% | 34 |
| Apr 20, 2026 | 11.36 | 11.82 | 11.36 | 11.82 | 11.77 | 3.87% | - |
| Apr 17, 2026 | 11.00 | 11.38 | 11.00 | 11.38 | 11.33 | 3.83% | - |
| Apr 16, 2026 | 11.08 | 11.08 | 10.96 | 10.96 | 10.92 | -1.08% | - |
| Apr 15, 2026 | 11.32 | 11.32 | 11.08 | 11.08 | 11.04 | -2.46% | - |
| Apr 14, 2026 | 11.52 | 11.52 | 11.36 | 11.36 | 11.31 | 1.61% | - |
| Apr 13, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - | - |
| Apr 10, 2026 | 12.14 | 12.14 | 11.18 | 11.18 | 11.14 | 5.47% | - |
| Apr 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | 6.11% | - |
| Apr 8, 2026 | 9.66 | 9.99 | 9.66 | 9.99 | 9.95 | 5.60% | - |
| Apr 7, 2026 | 9.64 | 9.64 | 9.46 | 9.46 | 9.42 | -0.16% | - |
| Apr 2, 2026 | 9.37 | 9.48 | 9.37 | 9.48 | 9.44 | 0.16% | - |
| Apr 1, 2026 | 9.32 | 9.46 | 9.32 | 9.46 | 9.42 | 1.61% | - |
| Mar 31, 2026 | 9.28 | 9.31 | 9.28 | 9.31 | 9.27 | 0.87% | - |
| Mar 30, 2026 | 9.45 | 9.45 | 9.23 | 9.23 | 9.19 | -4.55% | - |
| Mar 27, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | -0.15% | - |
| Mar 26, 2026 | 9.82 | 9.82 | 9.69 | 9.69 | 9.65 | -2.22% | - |
| Mar 25, 2026 | 9.81 | 9.91 | 9.81 | 9.91 | 9.87 | 0.97% | - |
| Mar 24, 2026 | 9.56 | 9.81 | 9.56 | 9.81 | 9.77 | 3.43% | - |
| Mar 23, 2026 | 9.19 | 9.49 | 9.19 | 9.49 | 9.45 | 3.15% | - |