Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 13.10
+1.00 (8.26%)
At close: Mar 27, 2026
FRA:5R02 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 7.08% | - |
| Mar 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Mar 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.20% | - |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Mar 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| Mar 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Mar 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Mar 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Mar 12, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Mar 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Mar 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Mar 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Mar 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | - |
| Mar 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Mar 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Mar 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Mar 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Feb 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -12.68% | - |
| Feb 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.96% | - |
| Feb 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Feb 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Feb 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| Feb 17, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 2.92% | 20 |
| Feb 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Feb 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Feb 12, 2026 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | -0.71% | 73 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Feb 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | 24 |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -12.73% | - |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Feb 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 8.86% | - |
| Feb 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Feb 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Jan 30, 2026 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | -3.43% | 150 |
| Jan 29, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -7.41% | 364 |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Jan 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -8.82% | - |
| Jan 26, 2026 | 24.80 | 24.80 | 20.40 | 20.40 | 20.40 | -6.42% | 250 |
| Jan 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | 500 |
| Jan 22, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 9.57% | 150 |
| Jan 21, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.82% | - |
| Jan 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |