Ramaco Resources, Inc. (FRA:5R02)
Germany · Delayed Price · Currency is EUR 6.22
-0.02 (-0.32%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:5R02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | 70 |
| Oct 22, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.70% | - |
| Oct 21, 2026 | 6.28 | 6.48 | 6.28 | 6.48 | 6.48 | 0.93% | - |
| Oct 20, 2026 | 6.60 | 6.60 | 6.42 | 6.42 | 6.42 | -4.46% | - |
| Oct 19, 2026 | 6.86 | 6.86 | 6.72 | 6.72 | 6.72 | -7.18% | - |
| Oct 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.97% | - |
| Oct 15, 2026 | 7.18 | 7.32 | 7.10 | 7.10 | 7.10 | -8.51% | 70 |
| Oct 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Oct 13, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | - | - |
| Oct 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.03% | - |
| Oct 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 4.49% | - |
| Oct 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Oct 7, 2026 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 1.40% | - |
| Oct 6, 2026 | 6.94 | 7.12 | 6.94 | 7.12 | 7.12 | -0.56% | - |
| Oct 5, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | - |
| Oct 2, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.84% | - |
| Oct 1, 2026 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | -1.91% | - |
| Sep 30, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.69% | - |
| Sep 29, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | - |
| Sep 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% | - |
| Sep 25, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 7.66 | -2.30% | - |
| Sep 24, 2026 | 7.92 | 7.92 | 7.84 | 7.84 | 7.84 | -3.92% | - |
| Sep 23, 2026 | 8.32 | 8.34 | 8.16 | 8.16 | 8.16 | -4.45% | - |
| Sep 22, 2026 | 8.02 | 8.54 | 8.02 | 8.54 | 8.54 | 5.69% | - |
| Sep 21, 2026 | 7.92 | 8.08 | 7.92 | 8.08 | 8.08 | -1.46% | - |
| 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% | - |