Skip to main content
Resverlogix Corp. (FRA:RFS)
Germany flag Germany · Delayed Price · Currency is EUR
0.0765
-0.0060 (-7.27%)
At close: Dec 5, 2025

Resverlogix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.08-7.27%-
Dec 4, 20250.080.080.080.080.08-4.07%-
Dec 3, 20250.090.090.090.090.0917.01%-
Dec 2, 20250.070.070.070.070.078.89%-
Dec 1, 20250.070.070.070.070.07--
Nov 28, 20250.070.070.070.070.07--
Nov 27, 20250.070.070.070.070.0710.66%-
Nov 26, 20250.060.060.060.060.06-9.63%-
Nov 25, 20250.070.070.070.070.07-4.26%-
Nov 24, 20250.070.070.070.070.079.30%-
Nov 21, 20250.060.060.060.060.06--
Nov 20, 20250.060.060.060.060.064.88%-
Nov 19, 20250.060.060.060.060.060.82%-
Nov 18, 20250.060.060.060.060.06--
Nov 17, 20250.060.060.060.060.06--
Nov 14, 20250.060.060.060.060.064.27%-
Nov 13, 20250.060.060.060.060.06-4.88%-
Nov 12, 20250.060.060.060.060.06--
Nov 11, 20250.060.060.060.060.065.13%-
Nov 10, 20250.060.060.060.060.060.86%-
Nov 7, 20250.060.060.060.060.06-0.85%-
Nov 6, 20250.060.060.060.060.06-4.88%-
Nov 5, 20250.060.060.060.060.06--
Nov 4, 20250.060.060.060.060.065.13%-
Nov 3, 20250.060.060.060.060.065.41%-
Oct 31, 20250.060.060.060.060.06-9.76%-
Oct 30, 20250.060.060.060.060.065.13%-
Oct 29, 20250.060.060.060.060.06-4.10%-
Oct 28, 20250.060.060.060.060.065.17%-
Oct 27, 20250.060.060.060.060.06--
Oct 24, 20250.060.060.060.060.06-5.69%-
Oct 23, 20250.060.060.060.060.06-4.65%-
Oct 22, 20250.060.060.060.060.061.57%-
Oct 21, 20250.060.060.060.060.06--
Oct 20, 20250.060.060.060.060.06-4.51%-
Oct 17, 20250.070.070.070.070.07-0.75%-
Oct 16, 20250.070.070.070.070.074.69%-
Oct 15, 20250.060.060.060.060.06-5.19%-
Oct 14, 20250.070.070.070.070.070.75%-
Oct 13, 20250.070.070.070.070.073.88%-
Oct 10, 20250.060.060.060.060.06--
Oct 9, 20250.060.060.060.060.06--
Oct 8, 20250.060.060.060.060.060.78%-
Oct 7, 20250.060.060.060.060.06--
Oct 6, 20250.060.060.060.060.064.92%-
Oct 3, 20250.060.060.060.060.06-4.69%-
Oct 2, 20250.060.060.060.060.064.92%-
Oct 1, 20250.060.060.060.060.06-4.69%-
Sep 30, 20250.060.060.060.060.0616.36%-
Sep 29, 20250.060.060.060.060.06--
Sep 26, 20250.060.060.060.060.06-9.84%-
Sep 25, 20250.060.060.060.060.0610.91%-
Sep 24, 20250.060.060.060.060.06--
Sep 23, 20250.060.060.060.060.06-5.98%-
Sep 22, 20250.060.060.060.060.06-4.88%-
Sep 19, 20250.060.060.060.060.066.03%-
Sep 18, 20250.060.060.060.060.06--
Sep 17, 20250.060.060.060.060.064.50%-
Sep 16, 20250.060.060.060.060.060.91%-
Sep 15, 20250.060.060.060.060.06--
Sep 12, 20250.060.060.060.060.06-3.51%-
Sep 11, 20250.060.060.060.060.06-2.56%-
Sep 10, 20250.060.060.060.060.06-4.88%-
Sep 9, 20250.060.060.060.060.06--
Sep 8, 20250.060.060.060.060.06-0.81%-
Sep 5, 20250.060.060.060.060.06-2.36%-
Sep 4, 20250.060.060.060.060.062.42%-
Sep 3, 20250.060.060.060.060.06-2.36%-
Sep 2, 20250.060.060.060.060.06--
Sep 1, 20250.060.060.060.060.06-1.55%-
Aug 29, 20250.060.060.060.060.064.03%-
Aug 28, 20250.060.060.060.060.06-2.36%-
Aug 27, 20250.060.060.060.060.062.42%-
Aug 26, 20250.060.060.060.060.065.98%-
Aug 25, 20250.060.060.060.060.06-4.88%-
Aug 22, 20250.060.060.060.060.06-9.56%-
Aug 21, 20250.070.070.070.070.072.26%-
Aug 20, 20250.070.070.070.070.07-2.21%-
Aug 19, 20250.070.070.070.070.070.74%-
Aug 18, 20250.070.070.070.070.07-0.74%-
Aug 15, 20250.070.070.070.070.07-4.23%-
Aug 14, 20250.070.070.070.070.07-4.70%-
Aug 13, 20250.070.070.070.070.078.76%-
Aug 12, 20250.070.070.070.070.0710.48%-
Aug 11, 20250.060.060.060.060.06-9.49%-
Aug 8, 20250.070.070.070.070.074.58%-
Aug 7, 20250.070.070.070.070.07-19.14%-
Aug 6, 20250.080.080.080.080.0829.60%-
Aug 5, 20250.060.060.060.060.06--
Aug 4, 20250.060.060.060.060.06-0.79%-
Aug 1, 20250.060.060.060.060.0616.67%-
Jul 31, 20250.050.050.050.050.05-21.74%-
Jul 30, 20250.070.070.070.070.07-15.34%-
Jul 29, 20250.080.080.080.080.08-2.40%-
Jul 28, 20250.080.080.080.080.08-13.47%-
Jul 25, 20250.100.100.100.100.10-25.77%-
Jul 24, 20250.130.130.130.130.13-17.72%-
Jul 23, 20250.140.160.140.160.1663.73%2,000
Jul 22, 20250.100.100.100.100.1014.20%-
Jul 21, 20250.080.080.080.080.088.33%-