Red Violet, Inc. (FRA:2KH)
Germany · Delayed Price · Currency is EUR 34.80
+0.20 (0.58%)
Last updated: Feb 20, 2026, 3:49 PM CET
Red Violet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |