Rana Gruber ASA (FRA:7XH)
Germany · Delayed Price · Currency is EUR 6.90
+0.01 (0.15%)
Feb 20, 2026, 4:00 PM EST
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | - |
| Feb 19, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.29% | - |
| Feb 18, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.29% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% | - |
| Feb 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.17% | - |
| Feb 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.73% | - |
| Feb 12, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.72% | - |
| Feb 11, 2026 | 6.83 | 6.98 | 6.83 | 6.98 | 6.98 | 2.80% | 100 |
| Feb 10, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Feb 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.34% | - |
| Feb 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.15% | - |
| Feb 5, 2026 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | -1.18% | - |
| Feb 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% | - |
| Feb 3, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.42% | - |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jan 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.44% | - |
| Jan 29, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Jan 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.72% | - |
| Jan 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Jan 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.30% | - |
| Jan 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.45% | - |
| Jan 22, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.37% | - |
| Jan 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | - |
| Jan 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | - |
| Jan 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.38% | - |
| Jan 16, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.21% | - |
| Jan 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.46% | - |
| Jan 14, 2026 | 6.55 | 6.57 | 6.55 | 6.56 | 6.56 | - | 2,000 |
| Jan 13, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.77% | - |
| Jan 12, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.31% | - |
| Jan 9, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.62% | - |
| Jan 8, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% | - |
| Jan 7, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.31% | - |
| Jan 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.76% | - |
| Jan 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% | - |
| Jan 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.15% | - |
| Dec 30, 2025 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | 1.25% | 1,000 |
| Dec 29, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.47% | - |
| Dec 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% | - |
| Dec 22, 2025 | 6.36 | 6.44 | 6.36 | 6.43 | 6.43 | 11.63% | 250 |
| Dec 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.23% | - |
| Dec 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | - |
| Dec 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| Dec 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% | 270 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.35% | - |
| Dec 12, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% | - |
| Dec 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% | - |
| Dec 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.36% | - |
| Dec 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.05% | - |
| Dec 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.52% | - |