Richardson Electronics, Ltd. (FRA:RE3)
Germany
· Delayed Price · Currency is EUR 9.12
+0.03 (0.33%)
At close: Dec 4, 2025
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.33% | - |
| Dec 3, 2025 | 8.96 | 9.09 | 8.96 | 9.09 | 9.09 | 1.11% | - |
| Dec 2, 2025 | 8.71 | 8.99 | 8.71 | 8.99 | 8.99 | 2.45% | - |
| Dec 1, 2025 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | -0.74% | - |
| Nov 28, 2025 | 8.91 | 8.91 | 8.84 | 8.84 | 8.84 | - | - |
| Nov 27, 2025 | 8.89 | 8.89 | 8.84 | 8.84 | 8.84 | -1.12% | - |
| Nov 26, 2025 | 8.67 | 8.94 | 8.67 | 8.94 | 8.94 | 2.88% | - |
| Nov 25, 2025 | 8.40 | 8.69 | 8.40 | 8.69 | 8.69 | 4.20% | - |
| Nov 24, 2025 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.85% | - |
| Nov 21, 2025 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 2.22% | - |
| Nov 20, 2025 | 8.39 | 8.39 | 8.09 | 8.09 | 8.09 | -3.17% | - |
| Nov 19, 2025 | 8.41 | 8.41 | 8.36 | 8.36 | 8.36 | -1.12% | - |
| Nov 18, 2025 | 8.52 | 8.52 | 8.45 | 8.45 | 8.45 | -1.97% | - |
| Nov 17, 2025 | 8.79 | 8.79 | 8.62 | 8.62 | 8.62 | -1.77% | - |
| Nov 14, 2025 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | -0.57% | 100 |
| Nov 13, 2025 | 9.10 | 9.10 | 8.83 | 8.83 | 8.83 | -2.59% | - |
| Nov 12, 2025 | 8.83 | 9.06 | 8.83 | 9.06 | 9.06 | 2.20% | - |
| Nov 11, 2025 | 9.05 | 9.05 | 8.87 | 8.87 | 8.87 | 0.11% | - |
| Nov 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.72% | - |
| Nov 7, 2025 | 8.74 | 8.74 | 8.71 | 8.71 | 8.71 | -1.75% | - |
| Nov 6, 2025 | 9.30 | 9.30 | 8.86 | 8.86 | 8.81 | -2.58% | - |
| Nov 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | -0.98% | - |
| Nov 4, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.13 | -0.38% | - |
| Nov 3, 2025 | 9.18 | 9.22 | 9.18 | 9.22 | 9.17 | 0.71% | - |
| Oct 31, 2025 | 9.13 | 9.16 | 9.13 | 9.16 | 9.10 | -0.16% | - |
| Oct 30, 2025 | 9.10 | 9.17 | 9.10 | 9.17 | 9.12 | 0.27% | - |
| Oct 29, 2025 | 9.06 | 9.15 | 9.06 | 9.15 | 9.09 | 0.77% | - |
| Oct 28, 2025 | 9.06 | 9.08 | 9.06 | 9.08 | 9.02 | -0.49% | - |
| Oct 27, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 1.05% | - |
| Oct 24, 2025 | 9.18 | 9.18 | 9.03 | 9.03 | 8.97 | -0.44% | - |
| Oct 23, 2025 | 9.19 | 9.19 | 9.07 | 9.07 | 9.01 | 0.22% | - |
| Oct 22, 2025 | 9.47 | 9.47 | 9.05 | 9.05 | 8.99 | -4.03% | - |
| Oct 21, 2025 | 9.54 | 9.54 | 9.43 | 9.43 | 9.37 | -0.58% | - |
| Oct 20, 2025 | 9.24 | 9.48 | 9.24 | 9.48 | 9.43 | 1.61% | - |
| Oct 17, 2025 | 9.48 | 9.48 | 9.33 | 9.33 | 9.28 | -2.15% | - |
| Oct 16, 2025 | 9.87 | 9.87 | 9.54 | 9.54 | 9.48 | -3.64% | - |
| Oct 15, 2025 | 9.92 | 10.03 | 9.90 | 9.90 | 9.84 | -0.45% | 30 |
| Oct 14, 2025 | 9.76 | 9.94 | 9.76 | 9.94 | 9.88 | 0.71% | - |
| Oct 13, 2025 | 9.60 | 9.87 | 9.60 | 9.87 | 9.81 | 2.17% | - |
| Oct 10, 2025 | 10.09 | 10.19 | 9.58 | 9.66 | 9.61 | -4.92% | 500 |
| Oct 9, 2025 | 10.61 | 10.61 | 10.16 | 10.16 | 10.10 | 23.53% | - |
| Oct 8, 2025 | 8.32 | 8.32 | 8.23 | 8.23 | 8.18 | 0.80% | 394 |
| Oct 7, 2025 | 8.06 | 8.16 | 8.06 | 8.16 | 8.11 | 1.62% | - |
| Oct 6, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | -0.19% | - |
| Oct 3, 2025 | 7.99 | 8.05 | 7.99 | 8.05 | 8.00 | 0.63% | - |
| Oct 2, 2025 | 8.03 | 8.03 | 8.00 | 8.00 | 7.95 | -0.06% | - |
| Oct 1, 2025 | 8.13 | 8.13 | 8.00 | 8.00 | 7.96 | -0.37% | - |
| Sep 30, 2025 | 8.10 | 8.10 | 8.03 | 8.03 | 7.99 | -1.77% | - |
| Sep 29, 2025 | 8.34 | 8.34 | 8.18 | 8.18 | 8.13 | -1.86% | - |
| Sep 26, 2025 | 8.25 | 8.33 | 8.25 | 8.33 | 8.28 | 1.71% | - |
| Sep 25, 2025 | 8.37 | 8.37 | 8.19 | 8.19 | 8.14 | -5.54% | - |
| Sep 24, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.62 | 0.17% | - |
| Sep 23, 2025 | 8.62 | 8.66 | 8.62 | 8.66 | 8.61 | 0.64% | - |
| Sep 22, 2025 | 8.36 | 8.60 | 8.36 | 8.60 | 8.55 | 1.96% | - |
| Sep 19, 2025 | 8.65 | 8.65 | 8.44 | 8.44 | 8.39 | -1.92% | - |
| Sep 18, 2025 | 8.33 | 8.60 | 8.33 | 8.60 | 8.55 | 1.65% | - |
| Sep 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | 0.18% | - |
| Sep 16, 2025 | 8.34 | 8.45 | 8.34 | 8.45 | 8.40 | 1.20% | - |
| Sep 15, 2025 | 8.13 | 8.35 | 8.13 | 8.35 | 8.30 | 2.14% | - |
| Sep 12, 2025 | 8.29 | 8.29 | 8.17 | 8.17 | 8.12 | -1.09% | - |
| Sep 11, 2025 | 8.06 | 8.26 | 8.06 | 8.26 | 8.21 | 3.70% | - |
| Sep 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | 0.50% | - |
| Sep 9, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | 7.88 | -1.43% | - |
| Sep 8, 2025 | 8.18 | 8.18 | 8.04 | 8.04 | 8.00 | -2.60% | - |
| Sep 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | 0.30% | - |
| Sep 4, 2025 | 8.05 | 8.23 | 8.05 | 8.23 | 8.18 | 2.62% | - |
| Sep 3, 2025 | 7.99 | 8.02 | 7.99 | 8.02 | 7.98 | -0.06% | - |
| Sep 2, 2025 | 8.24 | 8.24 | 8.03 | 8.03 | 7.98 | -2.01% | - |
| Sep 1, 2025 | 8.22 | 8.22 | 8.19 | 8.19 | 8.14 | -0.61% | - |
| Aug 29, 2025 | 8.40 | 8.40 | 8.24 | 8.24 | 8.19 | -2.02% | - |
| Aug 28, 2025 | 8.34 | 8.41 | 8.34 | 8.41 | 8.36 | 0.24% | - |
| Aug 27, 2025 | 8.37 | 8.39 | 8.37 | 8.39 | 8.34 | 0.66% | - |
| Aug 26, 2025 | 7.94 | 8.34 | 7.94 | 8.34 | 8.29 | 3.93% | - |
| Aug 25, 2025 | 8.41 | 8.41 | 8.02 | 8.02 | 7.98 | -4.35% | - |
| Aug 22, 2025 | 8.13 | 8.39 | 8.13 | 8.39 | 8.34 | 3.20% | - |
| Aug 21, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 8.08 | -0.37% | - |
| Aug 20, 2025 | 8.06 | 8.16 | 8.06 | 8.16 | 8.11 | 1.68% | - |
| Aug 19, 2025 | 8.13 | 8.13 | 8.02 | 8.02 | 7.98 | -1.72% | - |
| Aug 18, 2025 | 7.96 | 8.16 | 7.96 | 8.16 | 8.11 | 0.43% | - |
| Aug 15, 2025 | 8.34 | 8.45 | 8.13 | 8.13 | 8.08 | -0.91% | 2,366 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.15 | -2.67% | - |
| Aug 13, 2025 | 8.40 | 8.43 | 8.40 | 8.43 | 8.38 | 1.02% | - |
| Aug 12, 2025 | 8.13 | 8.34 | 8.13 | 8.34 | 8.29 | 2.33% | - |
| Aug 11, 2025 | 8.08 | 8.15 | 8.08 | 8.15 | 8.10 | 0.43% | - |
| Aug 8, 2025 | 8.06 | 8.12 | 8.06 | 8.12 | 8.07 | -0.43% | - |
| Aug 7, 2025 | 8.19 | 8.19 | 8.15 | 8.15 | 8.05 | -1.03% | - |
| Aug 6, 2025 | 8.28 | 8.28 | 8.24 | 8.24 | 8.14 | -0.06% | - |
| Aug 5, 2025 | 8.31 | 8.31 | 8.24 | 8.24 | 8.14 | 0.24% | - |
| Aug 4, 2025 | 8.21 | 8.22 | 8.21 | 8.22 | 8.12 | -4.81% | - |
| Aug 1, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.53 | -1.54% | - |
| Jul 31, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | 8.67 | 0.46% | - |
| Jul 30, 2025 | 8.88 | 8.88 | 8.73 | 8.73 | 8.63 | -1.69% | - |
| Jul 29, 2025 | 9.35 | 9.35 | 8.88 | 8.88 | 8.77 | -4.87% | - |
| Jul 28, 2025 | 8.84 | 9.34 | 8.84 | 9.34 | 9.22 | 6.14% | - |
| Jul 25, 2025 | 9.09 | 9.09 | 8.80 | 8.80 | 8.69 | 8.18% | - |
| Jul 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.03 | -2.40% | - |
| Jul 23, 2025 | 8.09 | 8.33 | 8.09 | 8.33 | 8.23 | 3.09% | - |
| Jul 22, 2025 | 8.17 | 8.17 | 8.08 | 8.08 | 7.98 | -0.80% | - |
| Jul 21, 2025 | 8.09 | 8.15 | 8.09 | 8.15 | 8.05 | -1.57% | - |
| Jul 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.18 | -0.24% | - |