Ryman Hospitality Properties, Inc. (FRA:4RH)
Germany · Delayed Price · Currency is EUR 84.50
-1.50 (-1.74%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:4RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | - | -1.74% | - |
| Apr 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Apr 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Apr 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | - |
| Apr 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Apr 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Apr 15, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Apr 14, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 1.75% | 60 |
| Apr 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Apr 10, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 3.03% | 100 |
| Apr 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | - |
| Apr 8, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Apr 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Apr 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Apr 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 31, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 1.92% | 83 |
| Mar 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.95 | -2.50% | - |
| Mar 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.93 | 1.91% | - |
| Mar 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.45 | 1.95% | - |
| Mar 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.97 | -1.91% | - |
| Mar 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.45 | -2.48% | - |
| Mar 23, 2026 | 77.50 | 80.50 | 77.50 | 80.50 | 79.42 | 2.55% | 90 |
| Mar 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.45 | -0.63% | - |
| Mar 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.94 | - | - |
| Mar 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.94 | - | - |
| Mar 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.94 | 1.28% | - |
| Mar 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.95 | -1.89% | - |
| Mar 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.43 | -2.45% | - |
| Mar 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.41 | 1.24% | - |
| Mar 11, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.42 | -0.62% | - |
| Mar 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.91 | -0.61% | - |
| Mar 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.41 | -2.98% | - |
| Mar 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.87 | -1.18% | - |
| Mar 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.86 | 1.80% | - |
| Mar 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.38 | -0.60% | - |
| Mar 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.87 | 1.20% | - |
| Mar 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.89 | -3.49% | - |
| Feb 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.84 | 1.78% | - |
| Feb 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.36 | -2.31% | - |
| Feb 25, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.34 | - | - |
| Feb 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.34 | -1.14% | - |
| Feb 23, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.32 | 1.16% | - |
| Feb 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.34 | 0.58% | - |
| Feb 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.84 | 1.18% | - |
| Feb 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.86 | 1.19% | - |
| Feb 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.87 | - | - |
| Feb 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.87 | 0.60% | - |
| Feb 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.38 | -2.34% | - |
| Feb 12, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.35 | 0.59% | - |
| Feb 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.86 | 4.29% | - |