Skip to main content
Research Solutions, Inc. (FRA:61I)
Germany flag Germany · Delayed Price · Currency is EUR
2.540
+0.040 (1.60%)
At close: Dec 5, 2025

Research Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.542.542.542.542.541.60%-
Dec 4, 20252.502.502.502.502.50-1.57%-
Dec 3, 20252.542.542.542.542.541.60%-
Dec 2, 20252.502.502.502.502.50-3.85%-
Dec 1, 20252.602.602.602.602.60-0.76%-
Nov 28, 20252.622.622.622.622.62--
Nov 27, 20252.622.622.622.622.62-2.96%-
Nov 26, 20252.702.702.702.702.704.65%-
Nov 25, 20252.582.582.582.582.58-2.27%-
Nov 24, 20252.642.642.642.642.6414.78%-
Nov 21, 20252.302.302.302.302.303.60%-
Nov 20, 20252.222.222.222.222.22-6.72%-
Nov 19, 20252.382.382.382.382.38-2.46%-
Nov 18, 20252.442.442.442.442.44-10.29%-
Nov 17, 20252.722.722.722.722.723.03%-
Nov 14, 20252.642.642.642.642.641.54%-
Nov 13, 20252.602.602.602.602.60-2.26%-
Nov 12, 20252.662.662.662.662.66--
Nov 11, 20252.662.662.662.662.66--
Nov 10, 20252.662.662.662.662.661.53%-
Nov 7, 20252.622.622.622.622.62-2.24%-
Nov 6, 20252.682.682.682.682.680.75%-
Nov 5, 20252.662.662.662.662.66-2.21%-
Nov 4, 20252.722.722.722.722.72-1.45%-
Nov 3, 20252.762.762.762.762.760.73%-
Oct 31, 20252.742.742.742.742.74-0.72%-
Oct 30, 20252.822.822.762.762.76-2.13%-
Oct 29, 20252.822.822.822.822.821.44%-
Oct 28, 20252.782.782.782.782.78-1.42%-
Oct 27, 20252.802.822.802.822.822.17%-
Oct 24, 20252.762.762.762.762.761.47%-
Oct 23, 20252.722.722.722.722.72-1.45%-
Oct 22, 20252.762.762.762.762.76-2.82%-
Oct 21, 20252.842.842.842.842.84-1.39%-
Oct 20, 20252.662.982.662.882.885.11%888
Oct 17, 20252.742.742.742.742.74-3.52%-
Oct 16, 20252.842.842.842.842.84--
Oct 15, 20252.842.842.842.842.84-3.40%-
Oct 14, 20252.942.942.942.942.941.38%-
Oct 13, 20252.902.902.902.902.90-2.03%-
Oct 10, 20252.962.962.962.962.96-1.33%-
Oct 9, 20253.003.003.003.003.002.74%-
Oct 8, 20252.922.922.922.922.92-3.95%-
Oct 7, 20253.043.043.043.043.04-2.56%-
Oct 6, 20253.003.123.003.123.120.65%-
Oct 3, 20253.023.103.023.103.101.97%-
Oct 2, 20253.043.043.043.043.04-3.18%-
Oct 1, 20253.143.143.143.143.14-3.68%-
Sep 30, 20253.263.263.263.263.260.62%-
Sep 29, 20253.243.243.243.243.24-1.22%-
Sep 26, 20253.223.283.223.283.28-1.80%-
Sep 25, 20253.343.343.343.343.341.83%-
Sep 24, 20253.283.283.283.283.281.23%-
Sep 23, 20253.243.243.243.243.245.19%-
Sep 22, 20253.083.083.083.083.08-1.91%-
Sep 19, 20253.303.303.143.143.14-3.09%2,300
Sep 18, 20253.103.363.103.243.2410.96%2,530
Sep 17, 20252.922.922.922.922.922.82%-
Sep 16, 20252.822.842.822.842.842.90%-
Sep 15, 20252.762.762.762.762.76-0.72%-
Sep 12, 20252.782.782.782.782.78-0.71%-
Sep 11, 20252.802.802.802.802.803.70%-
Sep 10, 20252.702.702.702.702.702.27%-
Sep 9, 20252.642.642.642.642.64-5.71%-
Sep 8, 20252.802.802.802.802.800.72%-
Sep 5, 20252.782.782.782.782.78--
Sep 4, 20252.782.782.782.782.782.96%-
Sep 3, 20252.702.702.702.702.705.47%-
Sep 2, 20252.562.562.562.562.560.79%-
Sep 1, 20252.542.542.542.542.54-1.55%-
Aug 29, 20252.622.622.582.582.58-0.77%-
Aug 28, 20252.602.602.602.602.601.56%-
Aug 27, 20252.562.562.562.562.562.40%-
Aug 26, 20252.502.502.502.502.500.81%-
Aug 25, 20252.482.482.482.482.48-0.80%-
Aug 22, 20252.502.502.502.502.50-1.57%-
Aug 21, 20252.542.542.542.542.54-1.55%-
Aug 20, 20252.402.582.402.582.586.61%449
Aug 19, 20252.422.422.422.422.42--
Aug 18, 20252.422.422.422.422.42--
Aug 15, 20252.422.422.422.422.42--
Aug 14, 20252.422.422.422.422.424.31%-
Aug 13, 20252.322.322.322.322.322.65%-
Aug 12, 20252.262.262.262.262.263.67%-
Aug 11, 20252.182.182.182.182.18--
Aug 8, 20252.182.182.182.182.18--
Aug 7, 20252.182.182.182.182.18-1.80%-
Aug 6, 20252.222.222.222.222.22-0.89%-
Aug 5, 20252.242.242.242.242.24-0.88%-
Aug 4, 20252.262.262.262.262.26-1.74%-
Aug 1, 20252.302.302.302.302.30-1.71%-
Jul 31, 20252.342.342.342.342.34--
Jul 30, 20252.322.342.322.342.34--
Jul 29, 20252.342.342.342.342.34--
Jul 28, 20252.342.342.342.342.340.86%-
Jul 25, 20252.322.322.322.322.32-0.85%-
Jul 24, 20252.342.342.342.342.34-1.68%-
Jul 23, 20252.382.382.382.382.384.39%-
Jul 22, 20252.282.282.282.282.28--
Jul 21, 20252.282.282.282.282.28--