Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 8.20
-0.28 (-3.30%)
At close: Sep 18, 2026
FRA:5R02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.36 | 8.42 | 8.20 | 8.20 | 8.20 | -3.30% | 72 |
| Sep 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | - |
| Sep 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% | - |
| Sep 15, 2026 | 8.70 | 8.70 | 8.48 | 8.48 | 8.48 | -4.50% | - |
| Sep 14, 2026 | 9.46 | 9.46 | 8.88 | 8.88 | 8.88 | -9.02% | - |
| Sep 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -6.15% | - |
| Sep 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Sep 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | - |
| Sep 8, 2026 | 11.05 | 11.05 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Sep 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.73% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -15.10% | - |
| Sep 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.94% | - |
| Sep 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 9.33% | - |
| Aug 31, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.26% | - |
| Aug 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 9.81% | - |
| Aug 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Aug 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3.83% | - |
| Aug 25, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 5.34% | - |
| Aug 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5.53% | - |
| Aug 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| Aug 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.43% | - |
| Aug 19, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -4.73% | - |
| Aug 18, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 5.40% | - |
| Aug 17, 2026 | 10.15 | 10.15 | 9.82 | 9.82 | 9.82 | 10.09% | - |
| Aug 14, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -6.11% | - |
| Aug 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95% | - |
| Aug 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% | - |
| Aug 11, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.15% | - |
| Aug 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.61% | - |
| Aug 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.31% | - |
| Aug 6, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -6.43% | - |
| Aug 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 10.24% | - |
| Aug 4, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.31% | - |
| Aug 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.88% | - |
| Jul 31, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 3.88% | - |
| Jul 30, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.20% | - |
| Jul 29, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.47% | - |
| Jul 28, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.36% | - |
| Jul 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -9.70% | - |
| Jul 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.04% | - |
| Jul 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.41% | - |
| Jul 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | - |
| Jul 21, 2026 | 9.86 | 10.05 | 9.86 | 10.05 | 10.05 | 0.70% | - |
| Jul 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.11% | - |
| Jul 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.94% | - |
| Jul 16, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.79% | - |
| Jul 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.76% | - |
| Jul 14, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.84% | - |
| Jul 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | - |