RF Industries, Ltd. (FRA:RF5)
Germany
· Delayed Price · Currency is EUR 5.25
+0.20 (3.96%)
Last updated: Dec 5, 2025, 8:02 AM CET
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Dec 2, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | 63 |
| Dec 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Nov 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Nov 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 19, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -0.94% | 450 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | - |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Nov 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Nov 3, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 5.34% | 870 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Oct 24, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 3.10% | 1,779 |
| Oct 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | - |
| Oct 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.38% | - |
| Oct 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Oct 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Oct 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.84% | - |
| Oct 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | 60 |
| Oct 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 6, 2025 | 6.45 | 6.70 | 6.45 | 6.60 | 6.60 | -4.35% | 10,000 |
| Oct 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Oct 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 1, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | -4.20% | 2,300 |
| Sep 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Sep 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Sep 25, 2025 | 7.15 | 7.40 | 7.15 | 7.35 | 7.35 | -5.77% | 1,025 |
| Sep 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Sep 23, 2025 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 4.14% | 100 |
| Sep 22, 2025 | 6.40 | 7.25 | 6.40 | 7.25 | 7.25 | 16.94% | 500 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Sep 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 15, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -13.77% | 147 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Sep 11, 2025 | 6.45 | 7.15 | 6.45 | 7.15 | 7.15 | 27.68% | 120 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Sep 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 10.19% | - |
| Sep 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -7.83% | 68 |
| Sep 2, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Sep 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Aug 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Aug 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Aug 20, 2025 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -12.80% | 1,254 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | - |
| Aug 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Aug 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Aug 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -12.03% | - |
| Aug 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Aug 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.63% | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -9.03% | - |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Jul 28, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | -1.41% | 250 |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Jul 24, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 450 |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 14.17% | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.72% | - |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Jul 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |