Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 16.90
-0.60 (-3.43%)
At close: Jan 30, 2026
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 9.79% | - |
| Dec 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | - |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| Dec 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Nov 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 24, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 1.43% | 15 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.89% | - |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -11.11% | - |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -7.57% | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |