Red Violet, Inc. (FRA:2KH)
Germany · Delayed Price · Currency is EUR 48.60
+0.40 (0.83%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:2KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jun 25, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Jun 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 3.42% | - |
| Jun 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Jun 22, 2026 | 47.40 | 47.40 | 46.20 | 46.20 | 46.20 | -2.53% | 100 |
| Jun 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jun 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Jun 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jun 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Jun 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Jun 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.48% | - |
| Jun 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Jun 10, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 1.31% | 50 |
| Jun 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Jun 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 5, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jun 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jun 3, 2026 | 48.20 | 48.20 | 45.40 | 45.40 | 45.40 | -5.81% | - |
| Jun 2, 2026 | 50.00 | 52.00 | 48.20 | 48.20 | 48.20 | -0.41% | 10 |
| Jun 1, 2026 | 48.00 | 50.00 | 48.00 | 48.40 | 48.40 | 4.76% | 100 |
| May 29, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| May 28, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 2.27% | - |
| May 27, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 4.27% | - |
| May 26, 2026 | 42.80 | 42.80 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| May 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.39% | - |
| May 22, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| May 21, 2026 | 41.60 | 41.60 | 40.60 | 40.60 | 40.60 | -3.79% | - |
| May 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.94% | - |
| May 19, 2026 | 41.40 | 41.40 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| May 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| May 15, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | - |
| May 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| May 13, 2026 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| May 12, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -6.40% | - |
| May 11, 2026 | 41.40 | 41.40 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| May 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 13.74% | - |
| May 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 10.30% | - |
| May 6, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| May 5, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| May 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | - |
| Apr 30, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Apr 29, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Apr 28, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 0.63% | - |
| Apr 27, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 24, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -1.84% | - |
| Apr 23, 2026 | 34.60 | 34.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Apr 22, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| Apr 21, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 7.98% | - |
| Apr 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Apr 17, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | -0.62% | - |