Reconnaissance Energy Africa Ltd. (FRA:0XD)
Germany
· Delayed Price · Currency is EUR 0.434
+0.154 (55.00%)
At close: Dec 4, 2025
FRA:0XD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -8.99% | 27,334 |
| Dec 4, 2025 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 55.00% | 25,372 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.31% | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -7.86% | - |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.00% | - |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.53% | - |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.43% | - |
| Nov 20, 2025 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -18.87% | 47 |
| Nov 19, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 23.69% | 10,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.99% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.56% | 5 |
| Nov 13, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 12.89% | 23,025 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.30% | - |
| Nov 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.48% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.55% | - |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.21% | 13,103 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.41% | - |
| Nov 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.36% | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.47% | - |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.90% | - |
| Oct 30, 2025 | 0.29 | 0.35 | 0.29 | 0.32 | 0.32 | 10.92% | 10,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.79% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.27% | - |
| Oct 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.31% | 300 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.93% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.26% | - |
| Oct 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.26% | 41,100 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.10% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.56% | 10,000 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.67% | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.24% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.86% | 7,500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | 19,000 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 8.06% | - |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.11% | 253 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.19% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.85% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.71% | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -12.06% | - |
| Sep 26, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.79% | 7,500 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.82% | - |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | - |
| Sep 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -4.16% | - |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.26% | - |
| Sep 19, 2025 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -19.02% | 100,000 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | - | 5,000 |
| Sep 17, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -8.28% | - |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.59% | - |
| Sep 15, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | 6.67% | 5,000 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 6.59% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -7.75% | 1,323 |
| Sep 10, 2025 | 0.37 | 0.42 | 0.36 | 0.42 | 0.42 | 16.20% | 25,000 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.98% | - |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.36% | - |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.49% | - |
| Sep 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.87% | - |
| Sep 2, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -6.33% | - |
| Sep 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.06% | - |
| Aug 29, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 11.94% | 47,674 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.98% | 2,353 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.56% | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.54% | - |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.90% | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 20 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.89% | - |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.57% | - |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 2,183 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.21% | - |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.51% | - |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.81% | - |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.42% | - |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | - |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.52% | - |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.19% | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.47% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.49% | - |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.53% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -7.20% | - |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.44% | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.81% | 11,150 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.45% | - |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.19% | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.30% | - |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.82% | - |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |