Rocky Mountain Chocolate Factory, Inc. (FRA:RMFA)
Germany · Delayed Price · Currency is EUR 1.160
-0.020 (-1.69%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:RMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jun 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jun 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 150 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jun 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Jun 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Jun 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Jun 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | - |
| Jun 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| May 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| May 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | - |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| May 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | - |
| May 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| May 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -15.08% | - |
| May 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| May 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| May 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| May 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| May 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| May 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| May 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| May 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 10.05% | - |
| May 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| May 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Apr 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Apr 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.21% | - |
| Apr 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | - |
| Apr 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.23% | - |
| Apr 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | - |
| Apr 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |
| Apr 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | - |
| Apr 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | - |