Skip to main content
Red Star Macalline Group Corporation Ltd. (FRA:3S5)
Germany flag Germany · Delayed Price · Currency is EUR
0.130
-0.001 (-0.76%)
At close: Dec 5, 2025

FRA:3S5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.130.130.130.13-0.76%-
Dec 4, 20250.130.130.130.130.13-5.07%-
Dec 3, 20250.140.140.140.140.140.73%-
Dec 2, 20250.140.140.140.140.14-0.72%-
Dec 1, 20250.140.140.140.140.141.47%-
Nov 28, 20250.140.140.140.140.14-1.45%-
Nov 27, 20250.140.140.140.140.14-0.72%-
Nov 26, 20250.140.140.140.140.14-0.71%-
Nov 25, 20250.140.140.140.140.141.45%-
Nov 24, 20250.140.140.140.140.140.73%-
Nov 21, 20250.140.140.140.140.14-2.84%-
Nov 20, 20250.140.140.140.140.142.17%-
Nov 19, 20250.140.140.140.140.14-2.13%-
Nov 18, 20250.140.140.140.140.14-2.08%-
Nov 17, 20250.140.140.140.140.141.41%-
Nov 14, 20250.140.140.140.140.14-2.07%-
Nov 13, 20250.150.150.150.150.150.69%-
Nov 12, 20250.140.140.140.140.140.70%-
Nov 11, 20250.140.140.140.140.14--
Nov 10, 20250.140.140.140.140.142.14%-
Nov 7, 20250.140.140.140.140.140.72%-
Nov 6, 20250.140.140.140.140.14--
Nov 5, 20250.140.140.140.140.140.72%-
Nov 4, 20250.140.140.140.140.14-0.72%-
Nov 3, 20250.140.140.140.140.140.72%-
Oct 31, 20250.140.140.140.140.140.73%-
Oct 30, 20250.140.140.140.140.14-2.84%-
Oct 29, 20250.140.140.140.140.14--
Oct 28, 20250.140.140.140.140.14-0.70%-
Oct 27, 20250.140.140.140.140.140.71%-
Oct 24, 20250.140.140.140.140.14-1.40%-
Oct 23, 20250.140.140.140.140.140.70%-
Oct 22, 20250.140.140.140.140.14-0.70%-
Oct 21, 20250.140.140.140.140.142.14%-
Oct 20, 20250.140.140.140.140.14-1.41%-
Oct 17, 20250.140.140.140.140.14-1.39%-
Oct 16, 20250.140.140.140.140.14-1.37%-
Oct 15, 20250.150.150.150.150.150.69%-
Oct 14, 20250.150.150.150.150.150.69%-
Oct 13, 20250.140.140.140.140.14-1.37%-
Oct 10, 20250.150.150.150.150.15-0.68%-
Oct 9, 20250.150.150.150.150.155.76%-
Oct 8, 20250.140.140.140.140.14-4.14%-
Oct 7, 20250.150.150.150.150.153.57%-
Oct 6, 20250.140.140.140.140.14-4.11%-
Oct 3, 20250.150.150.150.150.15-2.01%-
Oct 2, 20250.150.150.150.150.15-1.32%-
Oct 1, 20250.150.150.150.150.150.67%-
Sep 30, 20250.150.150.150.150.150.67%-
Sep 29, 20250.150.150.150.150.15--
Sep 26, 20250.150.150.150.150.150.68%-
Sep 25, 20250.150.150.150.150.15-0.67%-
Sep 24, 20250.150.150.150.150.150.68%-
Sep 23, 20250.150.150.150.150.15-5.73%-
Sep 22, 20250.160.160.160.160.16-3.68%-
Sep 19, 20250.160.160.160.160.16-1.21%-
Sep 18, 20250.170.170.170.170.17-2.37%-
Sep 17, 20250.170.170.170.170.17--
Sep 16, 20250.170.170.170.170.17-0.59%-
Sep 15, 20250.170.170.170.170.170.59%-
Sep 12, 20250.170.170.170.170.172.42%-
Sep 11, 20250.170.170.170.170.17-2.37%-
Sep 10, 20250.170.170.170.170.172.42%-
Sep 9, 20250.170.170.170.170.17-0.60%-
Sep 8, 20250.170.170.170.170.172.47%-
Sep 5, 20250.160.160.160.160.160.62%-
Sep 4, 20250.160.160.160.160.16-1.23%-
Sep 3, 20250.160.160.160.160.16-0.61%-
Sep 2, 20250.160.160.160.160.16-2.96%-
Sep 1, 20250.170.170.170.170.17-1.17%-
Aug 29, 20250.170.170.170.170.170.59%-
Aug 28, 20250.170.170.170.170.17-3.95%-
Aug 27, 20250.180.180.180.180.18-2.75%-
Aug 26, 20250.180.180.180.180.180.55%-
Aug 25, 20250.180.180.180.180.184.02%-
Aug 22, 20250.170.170.170.170.17-0.57%-
Aug 21, 20250.180.180.180.180.180.57%-
Aug 20, 20250.170.170.170.170.17-1.14%-
Aug 19, 20250.180.180.180.180.181.15%-
Aug 18, 20250.170.170.170.170.171.16%880
Aug 15, 20250.170.170.170.170.171.18%-
Aug 14, 20250.170.170.170.170.171.19%-
Aug 13, 20250.170.170.170.170.17--
Aug 12, 20250.170.170.170.170.17-0.59%-
Aug 11, 20250.170.170.170.170.170.60%-
Aug 8, 20250.170.170.170.170.17--
Aug 7, 20250.170.170.170.170.171.20%-
Aug 6, 20250.170.170.170.170.170.61%-
Aug 5, 20250.170.170.170.170.170.61%-
Aug 4, 20250.160.160.160.160.16-1.20%-
Aug 1, 20250.170.170.170.170.17-2.35%-
Jul 31, 20250.170.170.170.170.17-3.41%-
Jul 30, 20250.180.180.180.180.18-1.68%-
Jul 29, 20250.180.180.180.180.181.70%-
Jul 28, 20250.180.180.180.180.18-2.76%-
Jul 25, 20250.180.180.180.180.18-0.55%-
Jul 24, 20250.180.180.180.180.181.11%-
Jul 23, 20250.180.180.180.180.18-0.55%-
Jul 22, 20250.180.180.180.180.18-1.09%-
Jul 21, 20250.180.180.180.180.182.81%-