Rocky Mountain Chocolate Factory, Inc. (FRA:RMFA)
Germany · Delayed Price · Currency is EUR 1.870
+0.020 (1.08%)
At close: Mar 27, 2026
FRA:RMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Mar 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Mar 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 10.12% | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -10.16% | - |
| Mar 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -8.33% | - |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | - |
| Mar 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Mar 13, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.55% | 20 |
| Mar 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Mar 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Mar 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Mar 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | - |
| Mar 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Mar 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Mar 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Mar 2, 2026 | 1.88 | 2.04 | 1.88 | 2.04 | 2.04 | -1.92% | 222 |
| Feb 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 6.12% | - |
| Feb 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | - |
| Feb 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Feb 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -7.43% | - |
| Feb 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Feb 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -6.19% | - |
| Feb 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Feb 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Feb 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Feb 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.84% | - |
| Feb 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 7.34% | - |
| Feb 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -13.49% | - |
| Feb 11, 2026 | 2.22 | 2.52 | 2.22 | 2.52 | 2.52 | 26.63% | 20 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.19% | - |
| Feb 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.70% | - |
| Feb 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Feb 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Feb 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Feb 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | - |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.25% | - |
| Jan 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | - |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jan 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 7.65% | - |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 10.39% | - |
| Jan 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Jan 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Jan 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Jan 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |