Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 14.00
+0.40 (2.94%)
Feb 20, 2026, 4:00 PM EST
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Jan 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 10.80% | 200 |
| Jan 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -7.37% | - |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.15% | - |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Jan 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Jan 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jan 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jan 6, 2026 | 16.80 | 17.60 | 16.80 | 17.10 | 17.10 | 4.91% | 520 |
| Jan 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 6.54% | - |
| Jan 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 150 |
| Dec 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 29, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 6.16% | 250 |
| Dec 23, 2025 | 13.10 | 14.60 | 13.10 | 14.60 | 14.60 | 18.70% | 400 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Dec 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.65% | - |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Dec 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| Dec 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Dec 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -8.72% | - |
| Dec 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |