Pan African Resources PLC (FRA:RTZ)
Germany · Delayed Price · Currency is EUR 1.460
+0.075 (5.42%)
At close: Sep 18, 2026
FRA:RTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.42% | - |
| Sep 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Sep 16, 2026 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | 4.15% | 15,647 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 2,946 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -9.28% | 5,382 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.90% | - |
| Sep 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 9, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Sep 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.28% | - |
| Sep 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.19% | - |
| Sep 4, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 368 |
| Sep 3, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 8.93% | 1,689 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.35% | - |
| Sep 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.93% | - |
| Aug 31, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -4.06% | 2,000 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Aug 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| Aug 26, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 3,100 |
| Aug 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 3.24% | 2,457 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 7.29% | - |
| Aug 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.73% | - |
| Aug 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 10.00% | - |
| Aug 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Aug 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Aug 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | - |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.24% | - |
| Aug 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.89% | - |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.75% | - |
| Aug 11, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 2.69% | 2,300 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 7, 2026 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 7.00% | 2,000 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 8.48% | - |
| Aug 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | - |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.00% | - |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Jul 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.21% | - |
| Jul 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.64% | - |
| Jul 29, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 2,200 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.26% | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.25% | - |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.20% | - |
| Jul 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.79% | - |
| Jul 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.98% | - |
| Jul 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.15% | - |
| Jul 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Jul 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Jul 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.41% | - |
| Jul 13, 2026 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -4.48% | 500 |