Riskified Ltd. (FRA:9TN)
Germany · Delayed Price · Currency is EUR 3.720
-0.040 (-1.06%)
Last updated: Feb 20, 2026, 3:25 PM CET
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Feb 19, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | 2.73% | - |
| Feb 18, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Feb 17, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | - |
| Feb 16, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 2.76% | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Feb 11, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | - |
| Feb 10, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 4.52% | - |
| Feb 5, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Feb 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Feb 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 2, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | - |
| Jan 30, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | -3.76% | - |
| Jan 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 130 |
| Jan 27, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | - |
| Jan 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Jan 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 22, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - | - |
| Jan 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Jan 20, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Jan 19, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -1.01% | - |
| Jan 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jan 15, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | - |
| Jan 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Jan 13, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 3.48% | 480 |
| Jan 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Jan 9, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | - |
| Jan 8, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | - | - |
| Jan 7, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 2.49% | - |
| Jan 6, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | - |
| Jan 5, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -2.90% | - |
| Jan 2, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.48% | - |
| Dec 30, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.46% | - |
| Dec 29, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Dec 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Dec 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | - |
| Dec 18, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.99% | - |
| Dec 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Dec 16, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | -1.95% | - |
| Dec 15, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Dec 12, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Dec 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Dec 9, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Dec 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Dec 5, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.00% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Dec 3, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 2.46% | 3,000 |