Red Violet, Inc. (FRA:2KH)
Germany · Delayed Price · Currency is EUR 32.00
-0.60 (-1.84%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:2KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | - | 2.37% | - |
| 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% | - |
| Apr 16, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 5.88% | - |
| Apr 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Apr 14, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Apr 13, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -2.63% | - |
| Apr 10, 2026 | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Apr 9, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Apr 8, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 5.23% | - |
| Apr 7, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Apr 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Apr 1, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Mar 31, 2026 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Mar 30, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| 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% | - |