Riskified Ltd. (FRA:9TN)
Germany · Delayed Price · Currency is EUR 7.85
+0.10 (1.29%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:9TN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 1.29% | 272 |
| Oct 22, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 21, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| Oct 20, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| Oct 16, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 16.03% | - |
| Oct 15, 2026 | 7.10 | 7.10 | 6.55 | 6.55 | 6.55 | -11.49% | - |
| Oct 14, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 13, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Oct 12, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Oct 9, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | - |
| Oct 7, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 6, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 5, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 2, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 3.68% | - |
| Oct 1, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 30, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 29, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 28, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Sep 25, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 12.40% | - |
| Sep 24, 2026 | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Sep 23, 2026 | 6.40 | 6.65 | 5.95 | 5.95 | 5.95 | 8.18% | - |
| Sep 22, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 3.77% | - |
| Sep 21, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 18, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 17, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 16, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 15, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Sep 14, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 11, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Sep 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Sep 4, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.57% | - |
| Sep 2, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Aug 31, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Aug 28, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 26, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | - |
| 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% | - |