RF Industries, Ltd. (FRA:RF5)
Germany · Delayed Price · Currency is EUR 5.95
-0.45 (-7.03%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:RF5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -7.03% | 250 |
| Oct 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Oct 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Oct 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.86% | - |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Oct 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Oct 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Oct 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | - |
| Oct 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Oct 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Sep 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 21, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3.65% | 250 |
| Sep 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Sep 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -9.03% | - |
| Sep 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -14.84% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | - |
| Sep 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 10, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -3.33% | 80 |
| Sep 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Sep 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Sep 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Sep 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Aug 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Aug 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| 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% | - |