Ranger Energy Services, Inc. (FRA:97L)
Germany · Delayed Price · Currency is EUR 15.30
+0.40 (2.68%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:97L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | - | 3.47% | - |
| Apr 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Apr 20, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 1 |
| Apr 17, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 16, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 3.65% | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Apr 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Apr 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Apr 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Apr 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Mar 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Mar 30, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 1.36% | - |
| 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 | - | - |