Ranger Energy Services, Inc. (FRA:97L)
Germany · Delayed Price · Currency is EUR 13.40
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:97L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Aug 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Aug 19, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Aug 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Aug 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Aug 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Aug 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Aug 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Aug 7, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 1.14% | - |
| Aug 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | -0.74% | - |
| Aug 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | -1.46% | - |
| Aug 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 0.74% | - |
| Aug 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | 3.03% | - |
| Jul 31, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.15 | 2.33% | - |
| Jul 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | 4.03% | - |
| Jul 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | -8.15% | - |
| Jul 28, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.45 | - | - |
| Jul 27, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.45 | -2.17% | - |
| Jul 24, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.75 | -1.43% | - |
| Jul 23, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.95 | 1.45% | - |
| Jul 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 3.76% | - |
| Jul 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | - | - |
| Jul 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -0.75% | - |
| Jul 17, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.35 | -2.90% | - |
| Jul 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 0.73% | - |
| Jul 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | -0.72% | - |
| Jul 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 0.73% | - |
| Jul 13, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.65 | 2.24% | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | -2.19% | - |
| Jul 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 3.01% | - |
| Jul 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | 1.53% | - |
| Jul 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | -0.76% | - |
| Jul 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | 0.76% | - |
| Jul 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | -2.24% | - |
| Jul 2, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.35 | -2.19% | - |
| Jul 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 2.24% | - |
| Jun 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | -4.29% | - |
| Jun 29, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 13.95 | 4.48% | - |
| Jun 26, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.35 | 3.08% | - |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -2.26% | - |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -0.75% | - |
| Jun 23, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.35 | 3.08% | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 0.78% | - |
| Jun 18, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.85 | 1.57% | - |