Ranger Energy Services, Inc. (FRA:97L)
Germany · Delayed Price · Currency is EUR 14.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:97L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Mar 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Mar 24, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 4.17% | - |
| Mar 23, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | - |
| Mar 20, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Mar 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | 0.69% | - |
| Mar 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | -0.68% | - |
| Mar 17, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.55 | 2.10% | - |
| Mar 16, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.25 | 1.42% | - |
| Mar 13, 2026 | 14.30 | 14.40 | 14.10 | 14.10 | 14.05 | 1.44% | - |
| Mar 12, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.85 | -6.71% | - |
| Mar 11, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.85 | 5.67% | 27 |
| Mar 10, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.05 | 1.44% | - |
| Mar 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -3.47% | - |
| Mar 6, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.35 | -2.04% | - |
| Mar 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | 2.08% | - |
| Mar 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | -3.36% | - |
| Mar 3, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.85 | 2.76% | - |
| Mar 2, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.45 | 4.32% | 71 |
| Feb 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -2.11% | - |
| Feb 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -0.70% | - |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 1.42% | - |
| Feb 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 0.71% | - |
| Feb 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | - | - |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 1.45% | - |
| Feb 19, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.75 | 2.22% | - |
| Feb 18, 2026 | 13.50 | 14.20 | 13.50 | 13.50 | 13.45 | -2.88% | 14 |
| Feb 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | - | - |
| Feb 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 4.51% | - |
| Feb 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -2.92% | - |
| Feb 12, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.65 | 2.24% | - |
| Feb 11, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.35 | - | - |
| Feb 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - | - |
| Feb 9, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.35 | 2.29% | - |
| Feb 6, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.05 | -3.68% | - |
| Feb 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -1.45% | - |
| Feb 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 4.55% | - |
| Feb 3, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.15 | 3.94% | - |
| Feb 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 3.25% | - |
| Jan 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | -2.38% | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | 1.61% | - |
| Jan 27, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.36 | -1.59% | - |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | 1.61% | - |
| Jan 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | -0.80% | - |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.46 | 5.93% | - |
| Jan 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | -3.28% | - |
| Jan 20, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.16 | -0.81% | - |
| Jan 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | -0.81% | - |