Robinhood Markets, Inc. (FRA:7KY0)
Germany · Delayed Price · Currency is EUR 7.70
-0.45 (-5.52%)
At close: Nov 13, 2026
FRA:7KY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -5.52% | - |
| Nov 12, 2026 | 8.10 | 8.90 | 8.10 | 8.15 | 8.15 | -2.40% | 111 |
| Nov 11, 2026 | 7.75 | 8.35 | 7.75 | 8.35 | 8.35 | 6.37% | - |
| Nov 10, 2026 | 7.90 | 8.00 | 7.85 | 7.85 | 7.85 | -4.85% | - |
| Nov 9, 2026 | 7.75 | 8.25 | 7.75 | 8.25 | 8.25 | 5.10% | - |
| Nov 6, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -16.49% | - |
| Nov 5, 2026 | 8.50 | 9.40 | 8.50 | 9.40 | 9.40 | 8.05% | 50 |
| Nov 4, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | 3.57% | - |
| Nov 3, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | -2.89% | - |
| Nov 2, 2026 | 8.50 | 8.65 | 8.35 | 8.65 | 8.65 | -2.26% | 30 |
| Oct 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Oct 29, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 4.65% | - |
| Oct 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.95% | - |
| Oct 27, 2026 | 9.05 | 9.55 | 9.05 | 9.55 | 9.55 | 3.24% | - |
| Oct 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Oct 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Oct 21, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 4.12% | - |
| Oct 20, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | -1.52% | - |
| Oct 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Oct 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 15, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | -5.66% | - |
| Oct 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Oct 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Oct 6, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 2,150 |
| Oct 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 2, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 2.75% | - |
| Oct 1, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Sep 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Sep 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Sep 25, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Sep 24, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -2.46% | - |
| Sep 23, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 300 |
| Sep 22, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | - | - |
| Sep 21, 2026 | 12.90 | 13.00 | 12.00 | 12.20 | 12.20 | 5.17% | 220 |
| Sep 18, 2026 | 10.80 | 11.60 | 10.80 | 11.60 | 11.60 | 13.73% | - |
| Sep 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Sep 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 15, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Sep 14, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | - |
| Sep 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Sep 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 9, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -4.20% | 200 |
| Sep 8, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Sep 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -9.23% | - |