Radiant Logistics, Inc. (FRA:3GT)
Germany · Delayed Price · Currency is EUR 5.00
-0.10 (-1.96%)
Last updated: Dec 1, 2025, 8:10 AM CET
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Nov 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Nov 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | - |
| Nov 17, 2025 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | -7.41% | 4,500 |
| Nov 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Nov 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | - |
| Nov 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Nov 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Nov 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Nov 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Oct 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Oct 30, 2025 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 4.51% | - |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Oct 27, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | -5.56% | - |
| Oct 24, 2025 | 4.88 | 5.40 | 4.88 | 5.40 | 5.40 | 9.31% | 1,500 |
| Oct 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -10.18% | - |
| Oct 22, 2025 | 4.92 | 5.50 | 4.92 | 5.50 | 5.50 | 12.70% | 3,000 |
| Oct 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Oct 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Oct 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Oct 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.88% | - |
| Oct 10, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 2.82% | 730 |
| Oct 9, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Oct 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | - |
| Oct 2, 2025 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 4.24% | - |
| Oct 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Sep 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Sep 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Sep 26, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 4.67% | - |
| Sep 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.93% | - |
| Sep 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |