RF Industries, Ltd. (FRA:RF5)
Germany · Delayed Price · Currency is EUR 9.00
-0.10 (-1.10%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:RF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Aug 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Aug 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | - |
| Aug 21, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | -0.51% | 2,000 |
| Aug 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.00% | - |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Aug 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Aug 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 210 |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 210 |
| Aug 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Aug 6, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - | 210 |
| Aug 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 8.33% | - |
| Aug 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Aug 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11.96% | - |
| Jul 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.15% | - |
| Jul 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -7.62% | - |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jul 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Jul 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Jul 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 5.36% | - |
| Jul 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -7.32% | - |
| Jul 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -10.87% | - |
| Jul 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jul 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -9.27% | - |
| Jul 13, 2026 | 15.10 | 15.50 | 15.10 | 15.10 | 15.10 | 3.42% | 2,563 |
| Jul 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Jul 9, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 5.52% | 600 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -8.23% | - |
| Jul 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jul 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jul 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -9.94% | - |
| Jul 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.56% | - |
| Jul 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jun 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Jun 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 7.74% | - |
| Jun 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -8.20% | 3 |
| Jun 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Jun 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 23.53% | - |
| Jun 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jun 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% | - |
| Jun 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.32% | - |