Rupert Resources Ltd. (FRA:R05)
Germany
· Delayed Price · Currency is EUR 3.540
+0.020 (0.57%)
Last updated: Dec 5, 2025, 8:06 AM CET
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.88% | - |
| Dec 3, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 3.89% | 12,012 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 27, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 2.29% | - |
| Nov 26, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 3.55% | - |
| Nov 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Nov 21, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.60% | - |
| Nov 20, 2025 | 3.44 | 3.52 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Nov 14, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Nov 13, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 4.17% | - |
| Nov 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Nov 10, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 4.91% | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Nov 6, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | - |
| Nov 5, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 3.07% | - |
| Nov 4, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -6.32% | - |
| Nov 3, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 7,435 |
| Oct 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Oct 30, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 0.59% | - |
| Oct 29, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | - | - |
| Oct 28, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -2.86% | - |
| Oct 27, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 15 |
| Oct 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Oct 23, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 4.19% | - |
| Oct 22, 2025 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | -12.11% | - |
| Oct 21, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 9.83% | 2,275 |
| Oct 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.14% | - |
| Oct 16, 2025 | 3.76 | 3.94 | 3.76 | 3.92 | 3.92 | 7.69% | 11,169 |
| Oct 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| Oct 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 10, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -3.68% | - |
| Oct 9, 2025 | 3.76 | 3.94 | 3.76 | 3.80 | 3.80 | 0.53% | 300 |
| Oct 8, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | -3.08% | - |
| Oct 7, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 9.55% | 25 |
| Oct 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 7.23% | - |
| Oct 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Oct 2, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Oct 1, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -1.71% | - |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 29, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 2.34% | - |
| Sep 26, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | - |
| Sep 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | - |
| Sep 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Sep 23, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Sep 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.12% | - |
| Sep 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 17, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Sep 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Sep 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Sep 12, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 2.29% | - |
| Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Sep 10, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -0.58% | - |
| Sep 9, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | - |
| Sep 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Sep 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Sep 3, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 1.83% | - |
| Sep 2, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.86% | - |
| Sep 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Aug 29, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | - |
| Aug 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Aug 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Aug 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Aug 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Aug 22, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Aug 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Aug 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Aug 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Aug 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Aug 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Aug 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Aug 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Aug 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Jul 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jul 30, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 2.01% | - |
| Jul 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jul 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jul 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jul 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Jul 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jul 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.48% | - |
| Jul 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Jul 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |