Riot Platforms, Inc. (ETR:AP4N)
Germany · Delayed Price · Currency is EUR 19.34
+0.14 (0.73%)
At close: Jul 31, 2026
ETR:AP4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.69 | 19.94 | 19.34 | 19.34 | 19.34 | 0.73% | 826 |
| Jul 30, 2026 | 16.32 | 19.24 | 16.32 | 19.20 | 19.20 | 10.36% | 8,574 |
| Jul 29, 2026 | 18.63 | 18.63 | 17.40 | 17.40 | 17.40 | -6.98% | 2,606 |
| Jul 28, 2026 | 18.53 | 18.71 | 18.20 | 18.71 | 18.71 | -1.93% | 2,622 |
| Jul 27, 2026 | 20.47 | 20.47 | 19.08 | 19.08 | 19.08 | -6.74% | 8,743 |
| Jul 24, 2026 | 20.85 | 21.17 | 20.05 | 20.46 | 20.46 | -4.26% | 12,683 |
| Jul 23, 2026 | 20.81 | 21.67 | 20.24 | 21.37 | 21.37 | 5.07% | 8,492 |
| Jul 22, 2026 | 18.41 | 20.34 | 18.40 | 20.34 | 20.34 | 8.92% | 5,290 |
| Jul 21, 2026 | 17.84 | 18.67 | 17.84 | 18.67 | 18.67 | 11.92% | 197 |
| Jul 20, 2026 | 16.00 | 16.99 | 16.00 | 16.68 | 16.68 | 3.95% | 3,643 |
| Jul 17, 2026 | 16.03 | 16.22 | 15.70 | 16.05 | 16.05 | -2.44% | 11,375 |
| Jul 16, 2026 | 17.08 | 17.08 | 16.45 | 16.45 | 16.45 | -4.72% | 1,817 |
| Jul 15, 2026 | 17.60 | 17.84 | 17.24 | 17.26 | 17.26 | -2.76% | 1,995 |
| Jul 14, 2026 | 17.71 | 17.75 | 17.71 | 17.75 | 17.75 | 0.58% | 1,193 |
| Jul 13, 2026 | 17.97 | 18.21 | 17.65 | 17.65 | 17.65 | -4.26% | 1,403 |
| Jul 10, 2026 | 19.08 | 19.09 | 18.27 | 18.44 | 18.44 | -4.47% | 1,734 |
| Jul 9, 2026 | 18.68 | 19.30 | 18.68 | 19.30 | 19.30 | 6.45% | 618 |
| Jul 8, 2026 | 18.00 | 18.56 | 17.50 | 18.13 | 18.13 | -2.48% | 13,459 |
| Jul 7, 2026 | 19.78 | 19.78 | 18.22 | 18.59 | 18.59 | -9.62% | 7,241 |
| Jul 6, 2026 | 19.84 | 21.24 | 19.83 | 20.57 | 20.57 | 2.36% | 5,186 |
| Jul 3, 2026 | 19.52 | 20.20 | 19.11 | 20.10 | 20.10 | -2.12% | 729 |
| Jul 2, 2026 | 21.24 | 21.24 | 20.53 | 20.53 | 20.53 | -5.83% | 5,882 |
| Jul 1, 2026 | 23.95 | 23.95 | 21.23 | 21.80 | 21.80 | -7.55% | 3,900 |
| Jun 30, 2026 | 24.36 | 24.36 | 23.36 | 23.58 | 23.58 | -2.66% | 9,659 |
| Jun 29, 2026 | 25.26 | 25.58 | 24.03 | 24.23 | 24.23 | 3.50% | 7,970 |
| Jun 26, 2026 | 23.98 | 23.98 | 23.41 | 23.41 | 23.41 | -0.34% | 302 |
| Jun 25, 2026 | 25.05 | 25.05 | 23.19 | 23.49 | 23.49 | -5.70% | 13,319 |
| Jun 24, 2026 | 25.12 | 25.48 | 24.44 | 24.91 | 24.91 | -0.80% | 2,599 |
| Jun 23, 2026 | 23.98 | 25.11 | 23.69 | 25.11 | 25.11 | -0.16% | 3,201 |
| Jun 22, 2026 | 24.50 | 25.58 | 24.47 | 25.15 | 25.15 | 5.32% | 40,460 |
| Jun 19, 2026 | 24.21 | 24.21 | 23.88 | 23.88 | 23.88 | -2.49% | 835 |
| Jun 18, 2026 | 24.40 | 25.00 | 24.40 | 24.49 | 24.49 | 3.31% | 7,824 |
| Jun 17, 2026 | 23.61 | 23.70 | 23.47 | 23.70 | 23.70 | -1.46% | 787 |
| Jun 16, 2026 | 23.71 | 24.21 | 23.48 | 24.05 | 24.05 | 0.71% | 1,930 |
| Jun 15, 2026 | 24.38 | 24.49 | 23.76 | 23.88 | 23.88 | 1.90% | 712 |
| Jun 12, 2026 | 22.42 | 23.78 | 22.42 | 23.44 | 23.44 | 6.86% | 6,299 |
| Jun 11, 2026 | 21.45 | 21.93 | 21.15 | 21.93 | 21.93 | 4.30% | 249 |
| Jun 10, 2026 | 21.75 | 21.96 | 21.03 | 21.03 | 21.03 | -5.61% | 34,773 |
| Jun 9, 2026 | 22.71 | 22.82 | 22.28 | 22.28 | 22.28 | 3.73% | 2,189 |
| Jun 8, 2026 | 21.65 | 21.65 | 21.48 | 21.48 | 21.48 | 0.70% | 941 |
| Jun 5, 2026 | 22.60 | 22.60 | 21.33 | 21.33 | 21.33 | -6.47% | 4,412 |