Riskified Ltd. (FRA:9TN)
Germany · Delayed Price · Currency is EUR 3.740
-0.060 (-1.58%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:9TN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Apr 22, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | - | - |
| Apr 21, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 4.32% | - |
| Apr 20, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.07% | - |
| Apr 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.06% | - |
| Apr 16, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 2.89% | - |
| Apr 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Apr 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Apr 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Apr 10, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | -2.29% | 200 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Apr 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Mar 30, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | - |
| 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% | - |