Runway Growth Finance Corp. (FRA:0KG)
Germany · Delayed Price · Currency is EUR 4.640
-0.080 (-1.69%)
At close: Jul 31, 2026
Runway Growth Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Jul 30, 2026 | 4.78 | 4.78 | 4.66 | 4.72 | 4.72 | -0.84% | - |
| Jul 29, 2026 | 4.78 | 4.84 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 28, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.85% | - |
| Jul 27, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 0.85% | - |
| Jul 24, 2026 | 4.74 | 4.90 | 4.68 | 4.68 | 4.68 | -1.27% | 1,700 |
| Jul 23, 2026 | 4.74 | 4.76 | 4.72 | 4.74 | 4.74 | -0.42% | - |
| Jul 22, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Jul 21, 2026 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | - | - |
| Jul 20, 2026 | 4.98 | 4.98 | 4.82 | 4.86 | 4.86 | -0.41% | 520 |
| Jul 17, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Jul 16, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.31% | - |
| Jul 15, 2026 | 4.98 | 5.00 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Jul 14, 2026 | 4.64 | 4.98 | 4.64 | 4.96 | 4.96 | 8.30% | - |
| Jul 13, 2026 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | - |
| Jul 10, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 1.77% | - |
| Jul 9, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Jul 8, 2026 | 4.60 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | - |
| Jul 7, 2026 | 4.82 | 4.84 | 4.62 | 4.62 | 4.62 | -4.15% | - |
| Jul 6, 2026 | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | 1.69% | - |
| Jul 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 2, 2026 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | -2.87% | - |
| Jul 1, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | - |
| Jun 30, 2026 | 4.76 | 4.88 | 4.76 | 4.84 | 4.84 | 1.68% | - |
| Jun 29, 2026 | 4.62 | 4.76 | 4.60 | 4.76 | 4.76 | 4.85% | - |
| Jun 26, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jun 25, 2026 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jun 24, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Jun 23, 2026 | 4.62 | 4.72 | 4.62 | 4.66 | 4.66 | 0.43% | - |
| Jun 22, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Jun 19, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jun 18, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 2.13% | - |
| Jun 17, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| Jun 16, 2026 | 4.78 | 4.86 | 4.78 | 4.82 | 4.82 | 0.84% | - |
| Jun 15, 2026 | 5.20 | 5.20 | 4.78 | 4.78 | 4.78 | -7.18% | - |
| Jun 12, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | - |
| Jun 11, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Jun 10, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jun 9, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Jun 8, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jun 5, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jun 4, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Jun 3, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jun 2, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |
| Jun 1, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| May 29, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | - |
| May 28, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| May 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 26, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | - |
| May 25, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | - |