Ridgepost Capital, Inc (FRA:AC3)
Germany · Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
At close: Mar 27, 2026
FRA:AC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -1.64% | - |
| Mar 26, 2026 | 5.80 | 6.10 | 5.40 | 6.10 | 6.10 | 2.52% | - |
| Mar 25, 2026 | 5.75 | 5.95 | 5.70 | 5.95 | 5.95 | -0.83% | - |
| Mar 24, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | -4.00% | - |
| Mar 23, 2026 | 6.25 | 6.25 | 5.95 | 6.25 | 6.25 | - | - |
| Mar 20, 2026 | 6.20 | 6.25 | 6.00 | 6.25 | 6.25 | -2.34% | - |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Mar 18, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | - |
| Mar 17, 2026 | 5.90 | 7.40 | 5.90 | 6.50 | 6.50 | 7.44% | 100 |
| Mar 16, 2026 | 5.90 | 6.05 | 5.80 | 6.05 | 6.05 | 0.83% | - |
| Mar 13, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | -3.23% | - |
| Mar 12, 2026 | 5.95 | 6.20 | 5.70 | 6.20 | 6.20 | -1.59% | - |
| Mar 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Mar 10, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | - |
| Mar 9, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | -3.79% | - |
| Mar 6, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | -2.22% | - |
| Mar 5, 2026 | 6.35 | 6.75 | 6.35 | 6.75 | 6.75 | - | - |
| Mar 4, 2026 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | - | - |
| Mar 2, 2026 | 6.20 | 6.75 | 6.20 | 6.75 | 6.75 | 8.00% | - |
| Feb 27, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -7.41% | - |
| Feb 26, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.72 | 2.27% | - |
| Feb 24, 2026 | 6.40 | 6.60 | 6.35 | 6.60 | 6.57 | -2.94% | - |
| Feb 23, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.77 | -5.56% | - |
| Feb 20, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.17 | -2.70% | - |
| Feb 19, 2026 | 7.10 | 7.40 | 7.05 | 7.40 | 7.37 | 12.12% | - |
| Feb 18, 2026 | 7.10 | 7.10 | 6.60 | 6.60 | 6.57 | -7.04% | - |
| Feb 17, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.07 | 3.65% | - |
| Feb 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | -2.14% | - |
| Feb 13, 2026 | 6.65 | 7.00 | 6.65 | 7.00 | 6.97 | -18.60% | - |
| Feb 12, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.56 | -1.15% | - |
| Feb 11, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.66 | 3.57% | - |
| Feb 10, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.36 | 2.44% | - |
| Feb 9, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.16 | 2.50% | - |
| Feb 6, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.96 | -6.43% | - |
| Feb 5, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.51 | 1.79% | - |
| Feb 4, 2026 | 8.20 | 8.40 | 8.15 | 8.40 | 8.36 | -5.62% | - |
| Feb 3, 2026 | 8.65 | 8.90 | 8.60 | 8.90 | 8.86 | 1.71% | - |
| Feb 2, 2026 | 8.40 | 8.75 | 8.40 | 8.75 | 8.71 | -0.57% | - |
| Jan 30, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.76 | 1.15% | - |
| Jan 29, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.66 | -1.14% | 1 |
| Jan 28, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.76 | 2.33% | - |
| Jan 27, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.56 | -1.15% | - |
| Jan 26, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.66 | -3.87% | - |
| Jan 23, 2026 | 8.80 | 9.05 | 8.75 | 9.05 | 9.01 | -0.55% | - |
| Jan 22, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.06 | 4.00% | - |
| Jan 21, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.71 | - | - |
| Jan 20, 2026 | 8.40 | 8.75 | 8.35 | 8.75 | 8.71 | -3.31% | - |
| Jan 19, 2026 | 8.50 | 9.05 | 8.50 | 9.05 | 9.01 | 3.43% | - |
| Jan 16, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.71 | 1.16% | - |
| Jan 15, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.61 | 3.59% | - |