Renascor Resources Limited (FRA:RU8)
Germany
· Delayed Price · Currency is EUR 0.0452
+0.0012 (2.73%)
At close: Dec 5, 2025
Renascor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.73% | - |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.65% | - |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.49% | - |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.34% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.60% | - |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.68% | 60,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.11% | - |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 10.84% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.94% | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.70% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.47% | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 28,748 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.91% | - |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.28% | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.61% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.20% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.71% | - |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.19% | 47,985 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.55% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.84% | - |
| Oct 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.52% | - |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.98% | - |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -14.00% | 94,092 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.67% | - |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.01% | - |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.42% | - |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.79% | - |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.87% | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.31% | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.23% | - |
| Oct 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.36% | 100,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.80% | - |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.09% | 20,000 |
| Oct 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.28% | 17,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.17% | - |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 15,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.77% | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.87% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.45% | - |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.08% | - |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.06% | - |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.22% | - |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.07% | - |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.60% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.51% | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.47% | - |
| Sep 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.54% | - |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.41% | - |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.48% | - |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | - |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.81% | - |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.59% | - |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.86% | - |
| Sep 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.85% | - |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.84% | - |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.84% | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.57% | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.11% | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.82% | - |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.01% | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.27% | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.93% | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.62% | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.14% | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.69% | - |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.71% | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | - |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | - |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.64% | 300,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.57% | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.41% | - |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.00% | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.87% | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.47% | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.35% | 3,334 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.49% | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.90% | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.29% | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.18% | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.43% | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.51% | - |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.97% | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.54% | 10,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.68% | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.57% | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.82% | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.39% | - |