Ryman Hospitality Properties, Inc. (FRA:4RH)
Germany · Delayed Price · Currency is EUR 118.00
+3.00 (2.61%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:4RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Jul 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jul 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Jul 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Jul 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jul 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jul 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Jul 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jul 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Jul 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jul 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Jul 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Jul 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Jul 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jul 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jul 3, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Jul 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Jul 1, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Jun 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.04% | - |
| Jun 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.95 | 0.88% | - |
| Jun 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.96 | 0.88% | - |
| Jun 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.97 | 4.63% | - |
| Jun 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.01 | - | - |
| Jun 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.01 | -0.92% | - |
| Jun 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.00 | 0.93% | - |
| Jun 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.01 | 1.89% | - |
| Jun 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.03 | 0.95% | - |
| Jun 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.04 | - | - |
| Jun 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.04 | - | - |
| Jun 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.04 | 0.96% | - |
| Jun 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.05 | 1.96% | - |
| Jun 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.07 | -0.97% | - |
| Jun 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.06 | 0.98% | - |
| Jun 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.07 | - | - |
| Jun 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.07 | 2.51% | - |
| Jun 5, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.59 | 3.11% | - |
| Jun 4, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.62 | -1.03% | - |
| Jun 3, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.61 | - | - |
| Jun 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.61 | - | - |
| Jun 1, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.61 | -0.51% | - |
| May 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.10 | - | - |
| May 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.10 | 1.03% | - |
| May 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.11 | 1.57% | - |
| May 26, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.63 | - | - |
| May 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.63 | -0.52% | - |
| May 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.12 | 2.13% | - |
| May 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.14 | 1.62% | - |
| May 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.65 | 0.54% | - |
| May 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.16 | 3.37% | - |