RideNow Group, Inc. (FRA:4Q01)
Germany · Delayed Price · Currency is EUR 5.79
+0.41 (7.63%)
At close: Feb 20, 2026
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 7.63% | - |
| Feb 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.19% | - |
| Feb 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| Feb 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Feb 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 6.60% | - |
| Feb 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | - |
| Feb 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.17% | - |
| Feb 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.17% | - |
| Feb 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.65% | - |
| Feb 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.74% | - |
| Feb 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.90% | - |
| Feb 5, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.07% | - |
| Feb 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.75% | - |
| Feb 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 6.98% | - |
| Feb 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | - |
| Jan 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -10.27% | - |
| Jan 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.76% | - |
| Jan 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.84% | - |
| Jan 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.56% | - |
| Jan 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.56% | - |
| Jan 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.39% | - |
| Jan 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.91% | - |
| Jan 21, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.51% | - |
| Jan 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.49% | - |
| Jan 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.10% | - |
| Jan 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Jan 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | - |
| Jan 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.38% | - |
| Jan 13, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | - |
| Jan 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.49% | - |
| Jan 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.59% | - |
| Jan 8, 2026 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 2.53% | 120 |
| Jan 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.21% | - |
| Jan 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% | - |
| Jan 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 7.82% | - |
| Jan 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55% | - |
| Dec 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.38% | - |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.31% | - |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.16% | - |
| Dec 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -8.92% | - |
| Dec 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.39% | - |
| Dec 17, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 6.58% | - |
| Dec 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.46% | - |
| Dec 15, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.38% | - |
| Dec 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.72% | - |
| Dec 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.82% | - |
| Dec 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.04% | - |
| Dec 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.20% | - |
| Dec 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.25% | - |