Ryman Hospitality Properties, Inc. (FRA:4RH)
Germany · Delayed Price · Currency is EUR 109.00
+3.00 (2.83%)
At close: Oct 13, 2026
FRA:4RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Oct 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Oct 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Oct 8, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Oct 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Oct 1, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Sep 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.01% | - |
| Sep 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | - | - |
| Sep 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | - | - |
| Sep 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | 0.95% | - |
| Sep 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | - | - |
| Sep 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | - | - |
| Sep 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | - | - |
| Sep 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | 0.96% | - |
| Sep 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | - | - |
| Sep 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | - | - |
| Sep 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | -0.95% | - |
| Sep 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | 0.96% | - |
| Sep 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | - | - |
| Sep 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | - | - |
| Sep 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | 0.97% | - |
| Sep 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.97 | -1.90% | - |
| Sep 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | - | 29 |
| Sep 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | 0.96% | - |
| Sep 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | -0.95% | - |
| Sep 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | - | - |
| Sep 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | -2.78% | - |
| Sep 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.92 | -2.70% | - |
| Aug 31, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.89 | 0.91% | - |
| Aug 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.90 | -0.90% | - |
| Aug 27, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.89 | -1.77% | - |
| Aug 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.87 | 0.89% | - |
| Aug 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.88 | 2.75% | - |
| Aug 24, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.91 | - | - |
| Aug 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.91 | - | - |
| Aug 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.91 | 0.93% | - |
| Aug 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.92 | 1.89% | - |
| Aug 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.94 | -0.93% | - |
| Aug 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.93 | - | - |
| Aug 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.93 | - | - |
| Aug 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.93 | 1.90% | - |
| Aug 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.95 | 1.94% | - |
| Aug 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.97 | -0.96% | - |
| Aug 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | -2.80% | - |
| Aug 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.93 | -2.73% | - |
| Aug 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.90 | - | - |
| Aug 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.90 | -3.51% | - |