Rocky Mountain Chocolate Factory, Inc. (FRA:RMFA)
Germany · Delayed Price · Currency is EUR 0.7950
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:RMFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.92% | - |
| Aug 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.59% | - |
| Aug 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Aug 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.77% | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| Aug 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.25% | - |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 13.81% | - |
| Aug 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -26.42% | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -5.38% | 543 |
| Aug 13, 2026 | 1.03 | 1.30 | 0.98 | 1.30 | 1.30 | 14.04% | 13,545 |
| Aug 12, 2026 | 0.43 | 1.75 | 0.43 | 1.14 | 1.14 | 115.09% | 40,143 |
| Aug 11, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.83% | - |
| Aug 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Aug 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Aug 5, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 4, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Aug 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Jul 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Jul 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.17% | - |
| Jul 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.98% | - |
| Jul 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.52% | - |
| Jul 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.50% | - |
| Jul 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.93% | - |
| Jul 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.85% | - |
| Jul 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.47% | - |
| Jul 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.11% | - |
| Jul 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.40% | - |
| Jul 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.65% | - |
| Jul 15, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.43% | - |
| Jul 14, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.51% | - |
| Jul 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.43% | - |
| Jul 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 8.70% | - |
| Jul 9, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | - |
| Jul 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Jul 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | - |
| Jul 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.64% | - |
| Jul 2, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 30.95% | 1 |
| Jul 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Jun 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -25.31% | - |
| Jun 29, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -30.17% | - |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jun 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -21.33% | - |
| Jun 24, 2026 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 30.43% | 100 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| Jun 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | - |
| Jun 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |