Berlin - Delayed Quote EUR
Rektron Group Inc (F75.BE)
3.0200
-0.0600
(-1.95%)
At close: June 2 at 8:15:36 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.0000 | 0.0000 | 0.0000 | 3.0200 | 3.0200 | - |
| May 30, 2025 | 2.8600 | 3.0800 | 2.8600 | 3.0800 | 3.0800 | 70 |
| May 29, 2025 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| May 28, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| May 27, 2025 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| May 26, 2025 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| May 23, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| May 22, 2025 | 2.5800 | 2.7400 | 2.5800 | 2.7400 | 2.7400 | 220 |
| May 21, 2025 | 2.2600 | 2.4800 | 2.2600 | 2.4800 | 2.4800 | 4,100 |
| May 20, 2025 | 1.8300 | 2.1400 | 1.8300 | 2.1400 | 2.1400 | 100 |
| May 19, 2025 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| May 16, 2025 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| May 15, 2025 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| May 14, 2025 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| May 13, 2025 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| May 12, 2025 | 1.8000 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 3,000 |
| May 9, 2025 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| May 8, 2025 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| May 7, 2025 | 1.9300 | 1.9300 | 1.6100 | 1.6100 | 1.6100 | 2,000 |
| May 6, 2025 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| May 5, 2025 | 2.1400 | 2.1400 | 1.5000 | 1.8000 | 1.8000 | 6,000 |
| May 2, 2025 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Apr 30, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Apr 29, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Apr 28, 2025 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Apr 25, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 24, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 23, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Apr 22, 2025 | 2.4400 | 2.7200 | 2.4400 | 2.7200 | 2.7200 | 1,000 |
| Apr 17, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Apr 16, 2025 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Apr 15, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 14, 2025 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Apr 11, 2025 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Apr 10, 2025 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 9, 2025 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | 1,000 |
| Apr 8, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Apr 7, 2025 | 3.1400 | 3.1400 | 2.9800 | 2.9800 | 2.9800 | 581 |
| Apr 4, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 3, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 2, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 1, 2025 | 3.3000 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | 2,000 |
| Mar 31, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Mar 28, 2025 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 27, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 300 |
| Mar 26, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 25, 2025 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Mar 24, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 21, 2025 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Mar 20, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 19, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 18, 2025 | 3.4400 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 100 |
| Mar 17, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 14, 2025 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Mar 13, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 12, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 11, 2025 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 100 |
| Mar 10, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 7, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 6, 2025 | 3.9800 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | 5 |
| Mar 5, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 4, 2025 | 3.4200 | 4.0000 | 3.4200 | 4.0000 | 4.0000 | 700 |
| Mar 3, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 28, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Feb 27, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Feb 26, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 25, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Feb 24, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Feb 21, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 20, 2025 | 3.8200 | 4.0200 | 3.8200 | 4.0200 | 4.0200 | 1,000 |
| Feb 19, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Feb 18, 2025 | 3.5400 | 3.8600 | 3.5400 | 3.8600 | 3.8600 | 500 |
| Feb 17, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 14, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Feb 13, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 12, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 11, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 10, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Feb 7, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 6, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Feb 5, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Feb 4, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 3, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jan 31, 2025 | 2.6200 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 100 |
| Jan 30, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Jan 29, 2025 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Jan 28, 2025 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Related Tickers
NCP.V Nickel Creek Platinum Corp.
1.5500
+4.73%
BMM.V Black Mammoth Metals Corporation
1.6200
-1.22%
TUNG.CN American Tungsten Corp.
0.6900
-4.17%
RAMP.V Ramp Metals Inc.
1.6200
+8.00%
MMET.CN Miata Metals Corp.
0.5800
+3.57%
HAN.V Hannan Metals Ltd.
1.2600
+11.50%
BRW.V Brunswick Exploration Inc.
0.1200
0.00%
MLP.V Millennial Potash Corp.
1.3300
-8.28%
FAT.CN Foremost Clean Energy Ltd.
5.66
+13.20%
GPH.V Graphite One Inc.
0.8300
-2.35%