Red Violet, Inc. (FRA:2KH)
Germany · Delayed Price · Currency is EUR 58.00
-0.50 (-0.85%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:2KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 24, 2026 | 60.50 | 60.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Aug 21, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Aug 20, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Aug 19, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Aug 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Aug 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Aug 14, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Aug 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Aug 12, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | 5.31% | - |
| Aug 11, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 4.63% | - |
| Aug 10, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -4.42% | - |
| Aug 7, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Aug 6, 2026 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | -2.56% | - |
| Aug 5, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 4, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 3, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jul 31, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jul 30, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jul 29, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 8.33% | - |
| Jul 28, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jul 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 23, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| Jul 22, 2026 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Jul 21, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Jul 20, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jul 17, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 16, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Jul 15, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jul 14, 2026 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Jul 13, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jul 10, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Jul 9, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jul 8, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Jul 7, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Jul 6, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Jul 2, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Jun 30, 2026 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 29, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 8.02% | 25 |
| 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 | - | - |