RideNow Group, Inc. (FRA:4Q01)
Germany · Delayed Price · Currency is EUR 5.04
+0.03 (0.60%)
At close: Jan 6, 2026
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.16% | - |
| Dec 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.09% | - |
| Dec 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.12% | - |
| Dec 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.30% | - |
| Dec 1, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | -0.46% | 472 |
| Nov 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.09% | - |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.35% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.73% | - |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Nov 24, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.09% | - |
| Nov 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.45% | - |
| Nov 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.71% | - |
| Nov 19, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.05% | - |
| Nov 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.09% | - |
| Nov 17, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.05% | - |
| Nov 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Nov 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49% | - |
| Nov 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.17% | - |
| Nov 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 10.79% | - |
| Nov 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 8.40% | - |
| Nov 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.19% | - |
| Nov 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 25.52% | - |
| Nov 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | - |
| Nov 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| Nov 3, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.99% | 10 |
| Oct 31, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.84% | - |
| Oct 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -6.03% | - |
| Oct 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.77% | - |
| Oct 28, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.52% | - |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.28% | 1,585 |