Riskified Ltd. (FRA:9TN)
Germany · Delayed Price · Currency is EUR 4.260
-0.020 (-0.47%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:9TN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Jun 15, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | - |
| Jun 12, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 1.90% | - |
| Jun 11, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jun 10, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 2.40% | - |
| Jun 9, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jun 8, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jun 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Jun 4, 2026 | 4.10 | 4.14 | 4.04 | 4.04 | 4.04 | -6.05% | - |
| Jun 3, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | - |
| Jun 2, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Jun 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| May 29, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 4.08% | - |
| May 28, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| May 27, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.97% | 517 |
| May 26, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| May 25, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| May 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| May 21, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.91% | - |
| May 20, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | 1.95% | 1,795 |
| May 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.67% | 1,000 |
| May 18, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| May 15, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -4.48% | - |
| May 14, 2026 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | -0.50% | 700 |
| May 13, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 2.02% | - |
| May 12, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| May 11, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.00% | - |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| May 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| May 6, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.50% | - |
| May 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| May 4, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 5.38% | - |
| Apr 30, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | - | - |
| Apr 29, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Apr 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Apr 27, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Apr 24, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | -1.58% | - |
| 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% | - |