Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 8.65
-0.07 (-0.86%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:14N1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.74 | 8.77 | 8.70 | 8.73 | 8.73 | -0.57% | - |
| Aug 24, 2026 | 8.73 | 8.80 | 8.73 | 8.78 | 8.78 | 0.34% | - |
| Aug 21, 2026 | 8.59 | 8.79 | 8.59 | 8.75 | 8.75 | 0.46% | - |
| Aug 20, 2026 | 8.76 | 8.79 | 8.69 | 8.71 | 8.71 | -1.58% | - |
| Aug 19, 2026 | 8.70 | 8.91 | 8.70 | 8.85 | 8.85 | 0.34% | - |
| Aug 18, 2026 | 8.75 | 8.90 | 8.75 | 8.82 | 8.82 | -0.17% | - |
| Aug 17, 2026 | 8.95 | 8.95 | 8.83 | 8.83 | 8.83 | -1.29% | - |
| Aug 14, 2026 | 9.11 | 9.11 | 8.84 | 8.95 | 8.95 | -0.22% | 800 |
| Aug 13, 2026 | 8.77 | 8.97 | 8.77 | 8.97 | 8.97 | 1.41% | - |
| Aug 12, 2026 | 8.75 | 8.91 | 8.75 | 8.84 | 8.84 | - | - |
| Aug 11, 2026 | 8.63 | 8.93 | 8.63 | 8.84 | 8.84 | 1.26% | - |
| Aug 10, 2026 | 8.69 | 8.73 | 8.66 | 8.73 | 8.73 | -0.40% | - |
| Aug 7, 2026 | 8.49 | 8.86 | 8.49 | 8.77 | 8.77 | 1.86% | - |
| Aug 6, 2026 | 8.64 | 8.74 | 8.61 | 8.61 | 8.61 | -1.38% | - |
| Aug 5, 2026 | 8.77 | 8.83 | 8.73 | 8.73 | 8.73 | -1.80% | - |
| Aug 4, 2026 | 8.63 | 8.89 | 8.63 | 8.89 | 8.89 | 2.01% | 200 |
| Aug 3, 2026 | 8.51 | 8.71 | 8.51 | 8.71 | 8.71 | 2.35% | - |
| Jul 31, 2026 | 8.49 | 8.55 | 8.44 | 8.51 | 8.51 | -0.47% | - |
| Jul 30, 2026 | 8.66 | 8.66 | 8.36 | 8.55 | 8.55 | -1.55% | 400 |
| Jul 29, 2026 | 8.40 | 8.80 | 8.40 | 8.69 | 8.69 | 1.22% | - |
| Jul 28, 2026 | 8.07 | 8.58 | 8.07 | 8.58 | 8.58 | 5.86% | - |
| Jul 27, 2026 | 8.03 | 8.16 | 8.03 | 8.11 | 8.11 | 1.31% | - |
| Jul 24, 2026 | 7.83 | 8.01 | 7.83 | 8.00 | 8.00 | 1.52% | - |
| Jul 23, 2026 | 7.86 | 7.96 | 7.86 | 7.88 | 7.88 | -1.50% | - |
| Jul 22, 2026 | 8.00 | 8.01 | 7.97 | 8.00 | 8.00 | -0.37% | - |
| Jul 21, 2026 | 8.00 | 8.10 | 8.00 | 8.03 | 8.03 | -0.06% | - |
| Jul 20, 2026 | 8.07 | 8.24 | 7.98 | 8.04 | 8.04 | -1.11% | 290 |
| Jul 17, 2026 | 8.06 | 8.25 | 8.06 | 8.13 | 8.13 | -1.46% | - |
| Jul 16, 2026 | 7.96 | 8.25 | 7.96 | 8.25 | 8.25 | 2.23% | - |
| Jul 15, 2026 | 7.95 | 8.16 | 7.95 | 8.07 | 8.07 | -0.49% | - |
| Jul 14, 2026 | 7.87 | 8.11 | 7.87 | 8.11 | 8.11 | 1.76% | - |
| Jul 13, 2026 | 8.02 | 8.03 | 7.96 | 7.97 | 7.97 | -0.99% | - |
| Jul 10, 2026 | 7.93 | 8.10 | 7.93 | 8.05 | 8.05 | 0.19% | - |
| Jul 9, 2026 | 7.83 | 8.03 | 7.83 | 8.03 | 8.03 | 2.10% | - |
| Jul 8, 2026 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | -2.36% | - |
| Jul 7, 2026 | 7.96 | 8.13 | 7.96 | 8.06 | 8.06 | -0.25% | - |
| Jul 6, 2026 | 7.91 | 8.08 | 7.91 | 8.08 | 8.08 | 2.15% | - |
| Jul 3, 2026 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | - | - |
| Jul 2, 2026 | 7.87 | 8.08 | 7.87 | 7.91 | 7.91 | -0.90% | 240 |
| Jul 1, 2026 | 8.13 | 8.31 | 8.13 | 8.20 | 7.98 | -0.61% | - |
| Jun 30, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.03 | 0.79% | - |
| Jun 29, 2026 | 8.20 | 8.20 | 8.13 | 8.18 | 7.96 | - | - |
| Jun 26, 2026 | 8.13 | 8.18 | 8.13 | 8.18 | 7.96 | 0.06% | 2,222 |
| Jun 25, 2026 | 8.02 | 8.19 | 8.02 | 8.18 | 7.96 | 0.62% | - |
| Jun 24, 2026 | 7.98 | 8.15 | 7.98 | 8.13 | 7.91 | 0.68% | - |
| Jun 23, 2026 | 8.01 | 8.12 | 8.01 | 8.07 | 7.86 | 1.13% | - |
| Jun 22, 2026 | 7.97 | 8.06 | 7.97 | 7.98 | 7.77 | 0.95% | - |
| Jun 19, 2026 | 7.93 | 7.93 | 7.91 | 7.91 | 7.69 | -1.06% | - |
| Jun 18, 2026 | 7.94 | 8.06 | 7.94 | 7.99 | 7.78 | 0.63% | - |
| Jun 17, 2026 | 7.92 | 8.13 | 7.92 | 7.94 | 7.73 | -0.87% | 750 |