Pan African Resources PLC (FRA:RTZ)
Germany
· Delayed Price · Currency is EUR 1.220
+0.044 (3.74%)
At close: Dec 4, 2025
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.74% | 5,000 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.51% | - |
| Dec 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.65% | - |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.10% | - |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.24% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.02% | - |
| Nov 26, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.07 | 3.42% | 466 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.19% | - |
| Nov 24, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.03 | 1.94% | 1,800 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -2.09% | - |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 3.34% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -5.74% | - |
| Nov 18, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.06 | 1.69% | 3,000 |
| Nov 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -1.12% | - |
| Nov 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 1.70% | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -5.55% | - |
| Nov 12, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.10 | 12.36% | 2,900 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 3.54% | - |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -0.41% | - |
| Nov 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 4.21% | - |
| Nov 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 4.63% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -1.12% | - |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -3.76% | - |
| Nov 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 0.76% | - |
| Oct 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -0.65% | - |
| Oct 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.91 | -2.21% | - |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 7.95% | 3,500 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.86 | -2.76% | 3,000 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.89 | -7.93% | - |
| Oct 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 4.24% | - |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -0.95% | - |
| Oct 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | 2.70% | 5,572 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.91 | -8.76% | 14,000 |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -4.33% | - |
| Oct 17, 2025 | 1.11 | 1.14 | 1.06 | 1.06 | 1.04 | -9.23% | 9,774 |
| Oct 16, 2025 | 1.07 | 1.17 | 1.07 | 1.17 | 1.15 | 6.36% | 30,370 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 0.36% | - |
| Oct 14, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.08 | -0.18% | 1,500 |
| Oct 13, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.08 | 9.80% | 200 |
| Oct 10, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.98 | -1.96% | 11,800 |
| Oct 9, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.00 | -7.61% | 3,900 |
| Oct 8, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.09 | 5.54% | 1,500 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -3.15% | - |
| Oct 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 6.51% | 250 |
| Oct 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | - |
| Oct 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | - |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -2.31% | - |
| Sep 30, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.02 | 4.74% | 150 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.90% | - |
| Sep 26, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 0.98 | -1.57% | 2,000 |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -2.31% | - |
| Sep 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 7.33% | - |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -6.65% | - |
| Sep 22, 2025 | 0.95 | 1.05 | 0.95 | 1.04 | 1.02 | 13.20% | 5,400 |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -6.71% | - |
| Sep 18, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.97 | 4.69% | 36,220 |
| Sep 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 6.22% | - |
| Sep 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | 2.08% | - |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 1.29% | - |
| Sep 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -1.27% | - |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | - | - |
| Sep 10, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.85 | 1.17% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 7.54% | - |
| Sep 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 4.33% | - |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -2.05% | - |
| Sep 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | 5.70% | - |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -0.14% | - |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -8.21% | 4,323 |
| Sep 1, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.79 | 16.35% | 4,323 |
| Aug 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.14% | - |
| Aug 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.98% | - |
| Aug 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 1.00% | - |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.85% | - |
| Aug 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 1.88% | - |
| Aug 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 1.02% | - |
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 0.59% | - |
| Aug 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -1.16% | 100 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -4.83% | - |
| Aug 18, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | 0.71 | -3.08% | 14,000 |
| Aug 15, 2025 | 0.68 | 0.75 | 0.68 | 0.75 | 0.73 | 8.42% | 2,200 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.43% | - |
| Aug 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -4.29% | - |
| Aug 12, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.71 | -4.87% | 3,000 |
| Aug 11, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.75 | 10.63% | 6,600 |
| Aug 8, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 3.46% | 166 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | -0.60% | - |
| Aug 6, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.66 | 2.45% | - |
| Aug 5, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.64 | 6.36% | - |
| Aug 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 5.15% | - |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -2.02% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -0.83% | - |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.50% | - |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.50% | - |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.66% | 2,200 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -1.15% | - |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.99% | - |
| Jul 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 3.77% | - |
| Jul 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Jul 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 4.86% | - |
| Jul 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 1.83% | - |