Pan African Resources PLC (FRA:RTZ)
Germany · Delayed Price · Currency is EUR 1.508
-0.022 (-1.44%)
At close: Mar 27, 2026
FRA:RTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.44% | - |
| Mar 26, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -3.65% | 1,333 |
| Mar 25, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 10.89% | 3,000 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 9.82% | - |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -12.60% | - |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.77% | - |
| Mar 19, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -13.87% | 850 |
| Mar 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.19% | - |
| Mar 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Mar 16, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 3.57% | 3,100 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.03% | - |
| Mar 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.15% | - |
| Mar 11, 2026 | 1.85 | 1.91 | 1.83 | 1.83 | 1.82 | -2.03% | 1,055 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 4.36% | - |
| Mar 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -3.76% | 1,730 |
| Mar 6, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.85 | -4.02% | 1,089 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -0.51% | - |
| Mar 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 0.10% | - |
| Mar 3, 2026 | 2.10 | 2.11 | 1.95 | 1.95 | 1.94 | -3.90% | 3,620 |
| Mar 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | -0.25% | - |
| Feb 27, 2026 | 2.05 | 2.07 | 2.03 | 2.03 | 2.02 | -0.25% | 3,003 |
| Feb 26, 2026 | 2.11 | 2.11 | 2.01 | 2.04 | 2.03 | -5.79% | 3,370 |
| Feb 25, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.15 | 8.00% | 1,713 |
| Feb 24, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 1.99 | -4.08% | 250 |
| Feb 23, 2026 | 1.90 | 2.09 | 1.90 | 2.09 | 2.08 | 11.86% | 6,820 |
| Feb 20, 2026 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | 2.53% | 6,734 |
| Feb 19, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.81 | 0.55% | 1,625 |
| Feb 18, 2026 | 1.65 | 1.81 | 1.65 | 1.81 | 1.80 | 11.19% | 100 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -1.33% | - |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 2.49% | - |
| Feb 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -3.94% | - |
| Feb 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.95% | - |
| Feb 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 1.02% | - |
| Feb 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.89% | - |
| Feb 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 5.76% | - |
| Feb 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.06% | - |
| Feb 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -3.33% | - |
| Feb 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 0.39% | - |
| Feb 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.43% | - |
| Feb 2, 2026 | 1.45 | 1.47 | 1.40 | 1.47 | 1.47 | -9.12% | 4,100 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 1.00% | 8,800 |
| Jan 29, 2026 | 1.69 | 1.77 | 1.61 | 1.61 | 1.60 | -6.95% | 15,510 |
| Jan 28, 2026 | 1.58 | 1.73 | 1.58 | 1.73 | 1.72 | 6.81% | 5,550 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.61 | 1.64% | 100 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -1.85% | - |
| Jan 23, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.61 | 5.47% | 2,000 |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -0.90% | - |
| Jan 21, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.54 | 4.87% | 4,000 |
| Jan 20, 2026 | 1.42 | 1.54 | 1.42 | 1.48 | 1.47 | 5.42% | 1,733 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |