Riskified Ltd. (FRA:9TN)
Germany · Delayed Price · Currency is EUR 4.140
+0.020 (0.49%)
Last updated: Jan 9, 2026, 9:59 AM CET
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -1.46% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 24, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Nov 21, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | -0.50% | - |
| Nov 20, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | - |
| Nov 19, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 1.02% | - |
| Nov 18, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.98% | - |
| Nov 14, 2025 | 4.18 | 4.20 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Nov 13, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Nov 12, 2025 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | 9.36% | - |
| Nov 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 10, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 4.10% | - |
| Nov 7, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Nov 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Nov 4, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Nov 3, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -1.95% | - |
| Oct 31, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | - |
| Oct 30, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | -0.97% | - |
| Oct 29, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.90% | - |
| Oct 28, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | - |
| Oct 27, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 1.95% | - |