RF Industries, Ltd. (FRA:RF5)
Germany · Delayed Price · Currency is EUR 9.00
-0.60 (-6.25%)
At close: Mar 27, 2026
FRA:RF5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.25% | - |
| Mar 26, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -2.54% | 100 |
| Mar 25, 2026 | 8.95 | 9.85 | 8.95 | 9.85 | 9.85 | 4.79% | 150 |
| Mar 24, 2026 | 8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 3.87% | 1,120 |
| Mar 23, 2026 | 8.40 | 9.05 | 8.40 | 9.05 | 9.05 | -5.73% | 100 |
| Mar 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.82% | - |
| Mar 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 14.87% | - |
| Mar 17, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 12.07% | 1,657 |
| Mar 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Mar 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -5.85% | - |
| Mar 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.04% | - |
| Mar 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -11.50% | - |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | - |
| Mar 5, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 5.88% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -7.27% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 22.22% | - |
| Mar 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.25% | - |
| Feb 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 14.97% | - |
| Feb 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Feb 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.19% | - |
| Feb 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -7.98% | - |
| Feb 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -9.94% | - |
| Feb 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Feb 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.95% | - |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Feb 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Feb 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% | - |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Feb 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Feb 9, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 19.38% | 1,800 |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Feb 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Feb 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 12.10% | - |
| Feb 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.42% | - |
| Jan 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jan 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Jan 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jan 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Jan 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.79% | - |
| Jan 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | - |
| Jan 21, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 18.67% | - |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |