Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 21.00
-0.40 (-1.87%)
At close: Nov 7, 2025
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 9.80% | 10 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1.98% | 24 |
| Nov 5, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -13.68% | 40 |
| Nov 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.87% | - |
| Nov 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -10.56% | - |
| Oct 31, 2025 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | 7.58% | - |
| Oct 30, 2025 | 24.60 | 26.40 | 24.60 | 26.40 | 26.40 | 10.00% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -15.49% | 140 |
| Oct 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 27, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -7.14% | - |
| Oct 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -10.98% | - |
| Oct 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -14.42% | - |
| Oct 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.00% | - |
| Oct 20, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 11.11% | 270 |
| Oct 17, 2025 | 41.40 | 41.40 | 36.00 | 36.00 | 36.00 | -13.04% | 90 |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Oct 15, 2025 | 46.60 | 49.40 | 40.40 | 40.40 | 40.40 | -10.62% | 635 |
| Oct 14, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 6.10% | 15 |
| Oct 13, 2025 | 41.80 | 44.00 | 41.80 | 42.60 | 42.60 | 2.90% | 120 |
| Oct 10, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 10.11% | 70 |
| Oct 9, 2025 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | 6.21% | 57 |
| Oct 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 6.63% | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Oct 6, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | 12.50% | 347 |
| Oct 3, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 6.29% | 100 |
| Oct 2, 2025 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 29, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | -1.43% | 1,757 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Sep 25, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 6.62% | 350 |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.09% | - |
| Sep 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 20.00% | - |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Sep 16, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 7.77% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Sep 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | - |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 13.21% | - |
| Sep 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 2, 2025 | 21.80 | 22.00 | 20.20 | 20.20 | 20.20 | -8.18% | 136 |