Rimini Street, Inc. (FRA:0QH)
Germany · Delayed Price · Currency is EUR 4.400
-0.040 (-0.90%)
At close: Aug 26, 2026
FRA:0QH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | -0.90% | - |
| Aug 25, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | - | - |
| Aug 24, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -0.89% | - |
| Aug 21, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 3.23% | - |
| Aug 20, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 0.46% | - |
| Aug 19, 2026 | 4.26 | 4.36 | 4.26 | 4.32 | 4.32 | -0.46% | - |
| Aug 18, 2026 | 4.22 | 4.36 | 4.22 | 4.34 | 4.34 | 1.88% | - |
| Aug 17, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | -0.93% | - |
| Aug 14, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | - | - |
| Aug 13, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 4.37% | - |
| Aug 12, 2026 | 4.10 | 4.14 | 4.04 | 4.12 | 4.12 | -0.48% | - |
| Aug 11, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Aug 10, 2026 | 4.30 | 4.32 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Aug 7, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 1.88% | - |
| Aug 6, 2026 | 4.10 | 4.26 | 4.04 | 4.26 | 4.26 | 2.90% | - |
| Aug 5, 2026 | 4.22 | 4.26 | 4.10 | 4.14 | 4.14 | -2.36% | - |
| Aug 4, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 1.44% | - |
| Aug 3, 2026 | 4.12 | 4.22 | 4.12 | 4.18 | 4.18 | 2.96% | - |
| Jul 31, 2026 | 4.22 | 4.22 | 3.94 | 4.06 | 4.06 | -4.25% | - |
| Jul 30, 2026 | 4.26 | 4.26 | 4.14 | 4.24 | 4.24 | -1.40% | - |
| Jul 29, 2026 | 4.22 | 4.32 | 4.22 | 4.30 | 4.30 | - | - |
| Jul 28, 2026 | 4.04 | 4.34 | 4.04 | 4.30 | 4.30 | 5.91% | - |
| Jul 27, 2026 | 3.84 | 4.08 | 3.84 | 4.06 | 4.06 | 5.18% | - |
| Jul 24, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 2.12% | - |
| Jul 23, 2026 | 3.74 | 3.78 | 3.70 | 3.78 | 3.78 | - | - |
| Jul 22, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -5.03% | - |
| Jul 21, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.00% | - |
| Jul 20, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | -0.50% | - |
| Jul 17, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | -0.98% | - |
| Jul 16, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 0.99% | - |
| Jul 15, 2026 | 4.02 | 4.14 | 4.02 | 4.04 | 4.04 | -1.46% | - |
| Jul 14, 2026 | 4.12 | 4.12 | 3.96 | 4.10 | 4.10 | -1.91% | - |
| Jul 13, 2026 | 4.06 | 4.22 | 4.06 | 4.18 | 4.18 | 1.95% | - |
| Jul 10, 2026 | 4.12 | 4.18 | 4.00 | 4.10 | 4.10 | -0.97% | - |
| Jul 9, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 1.47% | - |
| Jul 8, 2026 | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | -1.45% | - |
| Jul 7, 2026 | 4.02 | 4.20 | 4.02 | 4.14 | 4.14 | 1.97% | - |
| Jul 6, 2026 | 3.92 | 4.08 | 3.92 | 4.06 | 4.06 | 5.73% | - |
| Jul 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Jul 2, 2026 | 3.90 | 4.00 | 3.90 | 3.92 | 3.92 | -0.51% | - |
| Jul 1, 2026 | 3.66 | 3.94 | 3.66 | 3.94 | 3.94 | 5.91% | - |
| Jun 30, 2026 | 3.68 | 3.72 | 3.60 | 3.72 | 3.72 | 2.76% | - |
| Jun 29, 2026 | 3.76 | 3.82 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Jun 26, 2026 | 3.52 | 3.78 | 3.52 | 3.78 | 3.78 | 6.18% | - |
| Jun 25, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Jun 24, 2026 | 3.62 | 3.76 | 3.62 | 3.70 | 3.70 | 2.21% | - |
| Jun 23, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 1.69% | - |
| Jun 22, 2026 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | - |
| Jun 19, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Jun 18, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | - |