Sensorion SA (FRA:RFM0)
Germany · Delayed Price · Currency is EUR 8.70
-0.05 (-0.57%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:RFM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 190 |
| Oct 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Oct 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Oct 20, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 51.21% | - |
| Oct 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 10.12% | - |
| Oct 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.84% | - |
| Oct 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.95% | - |
| Oct 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -5.28% | - |
| Oct 13, 2026 | 5.51 | 5.87 | 5.51 | 5.87 | 5.87 | 5.29% | - |
| Oct 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | - |
| Oct 9, 2026 | 5.65 | 5.65 | 5.56 | 5.56 | 5.56 | -10.69% | - |
| Oct 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.56% | - |
| Oct 7, 2026 | 5.96 | 6.26 | 5.96 | 6.26 | 6.26 | 0.08% | - |
| Oct 6, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | -0.71% | 190 |
| Oct 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.24% | - |
| Oct 2, 2026 | 6.86 | 6.86 | 6.31 | 6.31 | 6.31 | -7.68% | - |
| Oct 1, 2026 | 6.97 | 6.97 | 6.84 | 6.84 | 6.84 | -16.39% | - |
| Sep 30, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4.94% | 1 |
| Sep 29, 2026 | 7.64 | 8.08 | 7.64 | 7.79 | 7.79 | 1.56% | 430 |
| Sep 28, 2026 | 7.11 | 7.68 | 7.11 | 7.67 | 7.67 | 7.50% | 1 |
| Sep 25, 2026 | 6.88 | 7.14 | 6.88 | 7.14 | 7.14 | -4.93% | - |
| Sep 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.97% | - |
| Sep 23, 2026 | 8.06 | 8.25 | 7.36 | 7.36 | 7.36 | -8.34% | 30 |
| Sep 22, 2026 | 8.35 | 8.45 | 8.03 | 8.03 | 8.03 | -10.68% | 2 |
| Sep 21, 2026 | 8.95 | 9.15 | 8.95 | 8.99 | 8.99 | -1.21% | 208 |
| Sep 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.54% | - |
| Sep 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -7.55% | - |
| Sep 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.88% | - |
| Sep 15, 2026 | 0.22 | 10.40 | 0.22 | 10.40 | 10.40 | 10.05% | - |
| Sep 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.28% | - |
| Sep 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.52% | - |
| Sep 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Sep 9, 2026 | 10.63 | 10.63 | 9.92 | 9.92 | 9.92 | -5.52% | - |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.72% | - |
| Sep 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -3.47% | - |
| Sep 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Sep 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.56% | - |
| Sep 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | - |
| Sep 1, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Aug 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Aug 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | - |
| Aug 24, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.99% | - |
| Aug 20, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.24% | - |
| Aug 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -3.54% | - |
| Aug 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Aug 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |