Ranger Energy Services, Inc. (FRA:97L)
Germany · Delayed Price · Currency is EUR 13.30
0.00 (0.00%)
Last updated: Jun 12, 2026, 3:25 PM CET
FRA:97L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jun 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jun 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Jun 8, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Jun 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Jun 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 3, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 3.08% | 500 |
| Jun 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 1, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 2.36% | - |
| May 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| May 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| May 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| May 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| May 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| May 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| May 21, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | - |
| May 20, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -1.42% | - |
| May 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| May 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| May 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| May 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| May 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| May 8, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -3.31% | - |
| May 7, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.55 | -2.86% | - |
| May 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -1.41% | - |
| May 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -0.70% | - |
| May 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | -2.72% | - |
| Apr 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 2.08% | - |
| Apr 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | -6.49% | - |
| Apr 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | 1.32% | 230 |
| Apr 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | -0.65% | - |
| Apr 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | 2.68% | - |
| Apr 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | 3.47% | - |
| Apr 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | - | - |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | 2.13% | - |
| Apr 20, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.05 | -0.70% | 1 |
| Apr 17, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.15 | - | - |
| Apr 16, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.15 | 3.65% | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.65 | -2.14% | - |
| Apr 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -0.71% | - |
| Apr 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 0.71% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | - | - |
| Apr 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 0.72% | - |
| Apr 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | - | - |
| Apr 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -0.71% | - |
| Apr 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -2.78% | - |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | -2.70% | - |