RideNow Group, Inc. (FRA:4Q01)
Germany · Delayed Price · Currency is EUR 4.560
+0.140 (3.17%)
At close: Oct 23, 2026
FRA:4Q01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.17% | - |
| Oct 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Oct 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Oct 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Oct 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Oct 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Oct 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.36% | - |
| Oct 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Oct 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| Oct 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Oct 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Oct 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Oct 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -8.79% | - |
| Oct 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.58% | - |
| Oct 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Oct 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -12.29% | - |
| Sep 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Sep 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.88% | - |
| Sep 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Sep 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Sep 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Sep 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Sep 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Sep 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Sep 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.95% | - |
| Sep 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Aug 31, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Aug 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |