Riskified Ltd. (FRA:9TN)
Germany · Delayed Price · Currency is EUR 5.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:9TN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 24, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | - |
| Aug 21, 2026 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Aug 20, 2026 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Aug 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 6.12% | - |
| Aug 18, 2026 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| Aug 17, 2026 | 5.65 | 5.65 | 5.25 | 5.25 | 5.25 | 5.42% | - |
| Aug 14, 2026 | 5.60 | 5.60 | 4.98 | 4.98 | 4.98 | -6.92% | - |
| Aug 13, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | - |
| Aug 12, 2026 | 4.56 | 5.20 | 4.56 | 5.20 | 5.20 | 15.56% | - |
| Aug 11, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 10, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Aug 7, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - | - |
| Aug 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Aug 5, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -1.32% | - |
| Aug 4, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.34% | - |
| Aug 3, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.88% | - |
| Jul 31, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Jul 30, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Jul 29, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Jul 28, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 4.57% | - |
| Jul 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jul 24, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -1.36% | - |
| Jul 23, 2026 | 4.34 | 4.42 | 4.32 | 4.42 | 4.42 | -1.78% | - |
| Jul 22, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Jul 21, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | -0.43% | - |
| Jul 20, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 4.55% | - |
| Jul 17, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Jul 16, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - | - |
| Jul 15, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | -0.88% | - |
| Jul 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Jul 13, 2026 | 4.44 | 4.48 | 4.42 | 4.48 | 4.48 | -1.75% | - |
| Jul 10, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.88% | - |
| Jul 9, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Jul 8, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Jul 7, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | - | - |
| Jul 6, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 2.75% | - |
| Jul 3, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jul 2, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Jul 1, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 1.84% | - |
| Jun 30, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Jun 29, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 5.16% | 272 |
| Jun 26, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Jun 25, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Jun 24, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jun 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Jun 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Jun 19, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Jun 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Jun 17, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 1.41% | 824 |