Red Violet, Inc. (FRA:2KH)
Germany · Delayed Price · Currency is EUR 30.80
-0.40 (-1.28%)
At close: Mar 27, 2026
FRA:2KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Mar 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.36% | - |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 4.35% | - |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Mar 19, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 18, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Mar 17, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 2.44% | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.75% | - |
| Mar 13, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | -1.14% | - |
| Mar 12, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Mar 11, 2026 | 36.60 | 37.20 | 36.00 | 36.00 | 36.00 | -2.70% | 20 |
| Mar 10, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 9, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Mar 6, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.47% | - |
| Mar 5, 2026 | 38.40 | 40.20 | 38.40 | 40.20 | 40.20 | 9.24% | 100 |
| Mar 4, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Mar 3, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 2, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Feb 27, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Feb 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.36% | - |
| Feb 25, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Feb 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Feb 23, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Feb 20, 2026 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Feb 19, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Feb 18, 2026 | 35.20 | 36.40 | 34.40 | 34.40 | 34.40 | -0.58% | 213 |
| Feb 17, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | - |
| Feb 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Feb 13, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - | - |
| Feb 12, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Feb 11, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Feb 10, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 3.01% | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Feb 6, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 0.60% | - |
| Feb 5, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | 9.09% | - |
| Feb 4, 2026 | 33.00 | 33.00 | 30.80 | 30.80 | 30.80 | -12.99% | - |
| Feb 3, 2026 | 37.40 | 37.40 | 35.40 | 35.40 | 35.40 | -5.85% | 200 |
| Feb 2, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -1.57% | - |
| 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% | - |