RideNow Group, Inc. (FRA:4Q01)
Germany · Delayed Price · Currency is EUR 5.80
+0.15 (2.65%)
At close: Apr 23, 2026
FRA:4Q01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Apr 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.36% | - |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Apr 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Apr 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Apr 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Apr 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Apr 9, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 2.75% | 79 |
| Apr 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Apr 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.75% | - |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Apr 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 8.09% | - |
| Mar 31, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.68% | - |
| Mar 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.17% | - |
| 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% | - |