Rocky Mountain Chocolate Factory, Inc. (FRA:RMFA)
Germany · Delayed Price · Currency is EUR 1.720
-0.030 (-1.71%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:RMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Apr 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 9.36% | - |
| Apr 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Apr 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -9.73% | - |
| Apr 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | - |
| Apr 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.36% | - |
| Apr 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | - |
| Apr 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Apr 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Apr 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Mar 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Mar 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| 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 |