Rex International Holding Limited (FRA:RXI)
Germany · Delayed Price · Currency is EUR 0.0475
-0.0030 (-5.94%)
At close: Mar 27, 2026
FRA:RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.94% | - |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.26% | - |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.45% | - |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.71% | - |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.89% | - |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | - |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.62% | - |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | - |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | - |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 2,717 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 2,500 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.98% | - |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 23.42% | 5,217 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | - |
| Mar 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.56% | 300 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21.18% | - |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.73% | - |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.70% | - |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | - |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | - |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | - |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | - |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | - |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.58% | - |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.89% | - |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 3,578 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | - |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | - |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.89% | - |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | - |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.30% | - |
| Jan 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | - |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.62% | - |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | - |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | - |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | - |