Riskified Ltd. (FRA:9TN)
Germany · Delayed Price · Currency is EUR 3.200
-0.260 (-7.51%)
At close: Mar 27, 2026
FRA:9TN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -7.51% | - |
| Mar 26, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | -0.57% | - |
| Mar 25, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | - |
| Mar 24, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -2.27% | 150 |
| Mar 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 20, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Mar 19, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Mar 17, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 3.33% | - |
| Mar 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Mar 12, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -1.60% | - |
| Mar 11, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.62% | - |
| Mar 10, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Mar 9, 2026 | 3.74 | 3.76 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Mar 6, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Mar 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.96% | - |
| Mar 4, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 5.24% | - |
| Mar 3, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| Mar 2, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -1.60% | - |
| Feb 27, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 26, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 1.63% | - |
| Feb 25, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 2.79% | - |
| Feb 24, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| 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% | - |