Rana Gruber ASA (FRA:7XH)
Germany · Delayed Price · Currency is EUR 5.76
+0.07 (1.23%)
At close: Dec 19, 2025
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% | - |
| Dec 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.62% | - |
| Dec 3, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.89% | - |
| Dec 2, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| Dec 1, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Nov 28, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | - |
| Nov 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.01% | - |
| Nov 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.05% | - |
| Nov 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Nov 24, 2025 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -0.18% | 4 |
| Nov 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.10% | - |
| Nov 20, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% | - |
| Nov 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% | - |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 14, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -3.48% | 270 |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 5.31% | - |
| Nov 12, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | - | - |
| Nov 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | - | - |
| Nov 10, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | 2.82% | - |
| Nov 7, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.18 | 0.19% | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 0.38% | - |
| Nov 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.15 | -0.94% | - |
| Nov 4, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.20 | -1.84% | - |
| Nov 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.30 | 0.37% | - |
| Oct 31, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | -0.92% | - |
| Oct 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | -0.36% | - |
| Oct 29, 2025 | 5.39 | 5.48 | 5.39 | 5.48 | 5.35 | 2.24% | 4 |
| Oct 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.23 | -0.92% | - |
| Oct 27, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | -0.55% | - |
| Oct 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.31 | 3.23% | - |
| Oct 23, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.14 | - | - |
| Oct 22, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.14 | -1.68% | - |
| Oct 21, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.23 | 0.94% | - |
| Oct 20, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.18 | 0.38% | - |
| Oct 17, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.16 | -1.49% | - |
| Oct 16, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | - | - |
| Oct 15, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | -0.92% | - |
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | -0.91% | - |
| Oct 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | -1.44% | - |