Rockhopper Exploration plc (FRA:R4Y)
Germany
· Delayed Price · Currency is EUR 0.920
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.72% | 180 |
| Dec 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 3, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 8.24% | - |
| Dec 2, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.66% | - |
| Dec 1, 2025 | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | -2.38% | 500 |
| Nov 28, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 3.07% | - |
| Nov 27, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -1.81% | - |
| Nov 26, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 3.75% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -6.98% | - |
| Nov 24, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.82% | 100 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.84% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Nov 19, 2025 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 7.91% | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.21% | - |
| Nov 17, 2025 | 0.88 | 0.96 | 0.88 | 0.91 | 0.91 | 3.43% | 500 |
| Nov 14, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Nov 13, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.73% | - |
| Nov 12, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.81% | - |
| Nov 11, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | - |
| Nov 10, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 6, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 31, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | - |
| Oct 30, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 3.49% | - |
| Oct 29, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | - |
| Oct 28, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Oct 27, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 4.79% | - |
| Oct 24, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.34% | - |
| Oct 23, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 4.27% | - |
| Oct 22, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Oct 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Oct 20, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Oct 16, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.29% | - |
| Oct 15, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.34% | - |
| Oct 14, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -3.39% | - |
| Oct 13, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 4.73% | 1,200 |
| Oct 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | - |
| Oct 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 8, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.83% | - |
| Oct 7, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Oct 6, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 2, 2025 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Oct 1, 2025 | 0.85 | 0.91 | 0.85 | 0.86 | 0.86 | 1.18% | 1,000 |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Sep 29, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.05% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Sep 25, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 3.07% | - |
| Sep 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Sep 22, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.60% | - |
| Sep 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 18, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -5.43% | - |
| Sep 17, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 9.52% | 2,559 |
| Sep 16, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | - |
| Sep 15, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Sep 12, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Sep 11, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.29% | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Sep 9, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Sep 8, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -1.52% | 37 |
| Sep 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 4, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 13.22% | - |
| Sep 3, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 1, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.37% | - |
| Aug 29, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 7.65% | - |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Aug 26, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 9.03% | - |
| Aug 25, 2025 | 0.80 | 0.83 | 0.78 | 0.78 | 0.78 | -5.49% | 2,000 |
| Aug 22, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Aug 21, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 5.52% | - |
| Aug 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 1,700 |
| Aug 18, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 900 |
| Aug 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 13, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Aug 12, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.35% | - |
| Aug 11, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Aug 8, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Aug 7, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.16% | - |
| Aug 6, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.76% | - |
| Aug 5, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | - |
| Aug 4, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -3.98% | 10 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Jul 31, 2025 | 0.82 | 0.90 | 0.80 | 0.90 | 0.90 | 10.49% | 4,000 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Jul 29, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.21% | 1,500 |
| Jul 28, 2025 | 0.77 | 0.83 | 0.76 | 0.83 | 0.83 | 13.79% | 7,700 |
| Jul 25, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.84% | - |
| Jul 24, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -3.42% | - |
| Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | - |
| Jul 22, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -3.38% | - |
| Jul 21, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | - |