Rana Gruber ASA (FRA:7XH)
Germany · Delayed Price · Currency is EUR 7.02
0.00 (0.00%)
Last updated: Apr 22, 2026, 8:00 AM CET
FRA:7XH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.26% | - |
| Apr 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% | - |
| Apr 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.00% | - |
| Apr 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.43% | - |
| Apr 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.73% | - |
| Apr 13, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.12% | - |
| Apr 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.73% | - |
| Apr 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Apr 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.47% | - |
| Apr 7, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.31% | - |
| Apr 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Apr 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% | - |
| Mar 31, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.30% | - |
| Mar 30, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.00% | - |
| Mar 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.16% | - |
| Mar 26, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.86% | - |
| Mar 25, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.35% | - |
| Mar 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.73% | - |
| Mar 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.39% | - |
| Mar 20, 2026 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 0.14% | 100 |
| Mar 19, 2026 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 0.42% | 100 |
| Mar 18, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.29% | 100 |
| Mar 17, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | - |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.72% | - |
| Mar 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.61% | - |
| Mar 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.15% | - |
| Mar 10, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.01% | - |
| Mar 9, 2026 | 6.83 | 6.93 | 6.83 | 6.91 | 6.91 | 0.29% | 1,400 |
| Mar 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.29% | - |
| Mar 5, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Mar 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.88% | - |
| Mar 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Mar 2, 2026 | 6.79 | 6.90 | 6.79 | 6.90 | 6.90 | 0.44% | 82 |
| Feb 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.44% | - |
| Feb 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% | - |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.15% | - |
| Feb 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.29% | - |
| Feb 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.01% | - |
| 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% | - |