Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 10.85
+0.40 (3.83%)
At close: Aug 26, 2026
FRA:5R02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jul 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.26% | - |
| Jul 7, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -3.15% | - |
| Jul 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Jul 2, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.64% | - |
| Jul 1, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.65% | - |
| Jun 30, 2026 | 10.95 | 11.05 | 10.95 | 10.95 | 10.95 | 0.92% | 671 |
| Jun 29, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Jun 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Jun 25, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.81% | - |
| Jun 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.33% | - |
| Jun 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.75% | - |
| Jun 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Jun 19, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.21% | - |
| Jun 18, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 6.41% | - |
| Jun 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.65% | - |