RideNow Group, Inc. (FRA:4Q01)
Germany · Delayed Price · Currency is EUR 5.54
-0.13 (-2.38%)
At close: Mar 27, 2026
FRA:4Q01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.38% | - |
| Mar 26, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.16% | - |
| Mar 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 6.86% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.45% | - |
| Mar 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -5.34% | - |
| Mar 20, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.48% | - |
| Mar 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Mar 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Mar 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.96% | - |
| Mar 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.43% | - |
| Mar 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.89% | - |
| Mar 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.67% | - |
| Mar 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.00% | - |
| Mar 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.39% | - |
| Mar 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.37% | - |
| Mar 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.85% | - |
| Mar 5, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.43% | - |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.09% | - |
| Mar 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.00% | - |
| Mar 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.26% | - |
| Feb 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.24% | - |
| Feb 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.51% | - |
| Feb 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.93% | - |
| Feb 24, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -6.78% | - |
| Feb 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% | - |
| 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% | - |