Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 22.40
-1.40 (-5.88%)
Last updated: Sep 9, 2025, 8:00 AM CET
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -5.88% | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 11.21% | - |
| Sep 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1.90% | - |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -4.55% | - |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 0.92% | - |
| Sep 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | - | - |
| Aug 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | - | 500 |
| Aug 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | - | - |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 4.81% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 4.52% | - |
| Aug 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 6.99% | - |
| Aug 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2.76% | - |
| Aug 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Aug 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -7.65% | - |
| Aug 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -2.00% | - |
| Aug 18, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | - | -14.53% | 620 |
| Aug 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 8.33% | - |
| Aug 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2.86% | - |
| Aug 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5.53% | - |
| Aug 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 3.65% | - |
| Aug 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 3.78% | - |
| Aug 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 6.32% | - |
| Aug 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Aug 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -7.45% | - |
| Aug 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 12.57% | - |
| Aug 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -4.57% | - |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -2.23% | - |
| Jul 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.65% | - |
| Jul 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -3.70% | - |
| Jul 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.56% | - |
| Jul 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1.05% | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5.56% | - |
| Jul 23, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | - | -1.64% | 500 |
| Jul 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -5.18% | - |
| Jul 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| Jul 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 3.76% | - |
| Jul 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -2.62% | - |
| Jul 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 10.40% | - |
| Jul 15, 2025 | 16.60 | 17.70 | 16.60 | 17.30 | - | 4.22% | 2,001 |
| Jul 14, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | - | 17.73% | 133 |
| Jul 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 28.18% | - |
| Jul 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2.80% | - |
| Jul 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 5.94% | - |
| Jul 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jul 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jul 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 18.13% | - |
| Jul 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -22.97% | - |