Ridgepost Capital, Inc (FRA:AC3)
Germany · Delayed Price · Currency is EUR 7.05
-0.35 (-4.73%)
At close: Aug 26, 2026
FRA:AC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.70% | - |
| Aug 25, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 6.47% | - |
| Aug 24, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 20, 2026 | 7.05 | 7.05 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 19, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Aug 18, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Aug 17, 2026 | 8.25 | 8.25 | 6.95 | 6.95 | 6.95 | -4.79% | 25 |
| Aug 14, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Aug 13, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Aug 12, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 6.47% | - |
| Aug 11, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Aug 10, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 5.11% | - |
| Aug 7, 2026 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Aug 6, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Aug 5, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Aug 4, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Aug 3, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 3.60% | - |
| Jul 31, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 30, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Jul 29, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jul 28, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jul 27, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 5.22% | - |
| Jul 24, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -4.96% | - |
| Jul 23, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -3.42% | - |
| Jul 22, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jul 21, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Jul 20, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jul 17, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 8.27% | - |
| Jul 16, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | 7.26% | - |
| Jul 15, 2026 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| Jul 13, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 2.29% | - |
| Jul 10, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 6.50% | - |
| Jul 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Jul 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jul 7, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | - |
| Jul 6, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Jul 3, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 2.27% | - |
| Jul 2, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Jul 1, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.94% | - |
| Jun 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jun 29, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jun 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 25, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jun 23, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Jun 22, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 0.71% | - |
| Jun 19, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 1.45% | - |
| Jun 18, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | - |