Red Violet, Inc. (FRA:2KH)
Germany · Delayed Price · Currency is EUR 37.40
-2.60 (-6.50%)
Last updated: Jan 29, 2026, 3:56 PM CET
Red Violet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 2.14% | - |
| Jan 29, 2026 | 38.60 | 38.60 | 37.40 | 37.40 | 37.40 | -6.50% | - |
| Jan 28, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 27, 2026 | 40.80 | 40.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Jan 23, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | - | - |
| Jan 22, 2026 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Jan 21, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jan 20, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Jan 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Jan 16, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | - | - |
| Jan 15, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Jan 14, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Jan 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Jan 12, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jan 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jan 8, 2026 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Jan 7, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 6, 2026 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | - | - |
| Jan 5, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | -7.23% | - |
| Jan 2, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Dec 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | - |
| Dec 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Dec 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Dec 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Dec 19, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.63% | - |
| Dec 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Dec 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Dec 16, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Dec 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Dec 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Dec 11, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -1.68% | - |
| Dec 10, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | - | - |
| Dec 9, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 5.31% | - |
| Dec 8, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Dec 5, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -2.60% | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Dec 3, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Dec 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Dec 1, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Nov 28, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Nov 27, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Nov 26, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Nov 25, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Nov 21, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Nov 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 19, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Nov 18, 2025 | 45.80 | 45.80 | 44.40 | 44.40 | 44.40 | -7.50% | - |
| Nov 17, 2025 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | - | - |