Robinhood Markets, Inc. (FRA:7KY1)
Germany · Delayed Price · Currency is EUR 3.420
-0.080 (-2.29%)
At close: Nov 13, 2026
FRA:7KY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.52 | 4.20 | 3.42 | 3.42 | 3.42 | -2.29% | 100 |
| Nov 12, 2026 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -6.42% | - |
| Nov 11, 2026 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 6.25% | - |
| Nov 10, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Nov 9, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 5.14% | - |
| Nov 6, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Nov 5, 2026 | 3.86 | 3.86 | 3.38 | 3.38 | 3.38 | -13.33% | - |
| Nov 4, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 3.72% | - |
| Nov 3, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | -2.59% | - |
| Nov 2, 2026 | 3.86 | 3.86 | 3.74 | 3.86 | 3.86 | - | - |
| Oct 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.93% | - |
| Oct 29, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 4.10% | - |
| Oct 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -9.30% | - |
| Oct 27, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.37% | - |
| Oct 26, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -4.59% | - |
| Oct 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Oct 21, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 5.02% | - |
| Oct 20, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | -2.23% | - |
| Oct 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -17.04% | - |
| Oct 16, 2026 | 4.62 | 5.40 | 4.62 | 5.40 | 5.40 | 19.47% | 280 |
| Oct 15, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | -8.50% | - |
| Oct 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Oct 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Oct 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Oct 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 7, 2026 | 4.96 | 4.96 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Oct 6, 2026 | 5.10 | 5.90 | 5.00 | 5.00 | 5.00 | -2.91% | 350 |
| Oct 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -15.57% | - |
| Oct 2, 2026 | 5.00 | 6.10 | 5.00 | 6.10 | 6.10 | 23.48% | 1,000 |
| Oct 1, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -6.79% | - |
| Sep 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Sep 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 25, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Sep 23, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Sep 22, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | - |
| Sep 21, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 4.72% | - |
| Sep 18, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 12.29% | - |
| Sep 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Sep 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Sep 15, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -4.16% | - |
| Sep 14, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.41% | - |
| Sep 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Sep 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 9, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Sep 8, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Sep 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |