Ridgepost Capital, Inc (FRA:AC3)
Germany · Delayed Price · Currency is EUR 6.30
-0.50 (-7.35%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:AC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | - | 1.49% | - |
| Jun 1, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| May 29, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 0.51% | - |
| May 28, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.77 | -2.86% | - |
| May 27, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.96 | 9.37% | - |
| May 26, 2026 | 6.75 | 6.75 | 6.40 | 6.40 | 6.37 | -8.57% | - |
| May 25, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 6.96 | 3.70% | - |
| May 22, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.72 | 3.85% | - |
| May 21, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.47 | -2.99% | - |
| May 20, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.67 | - | - |
| May 19, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.67 | - | - |
| May 18, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.67 | -1.47% | - |
| May 15, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.77 | - | - |
| May 14, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.77 | -1.45% | - |
| May 13, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.87 | 3.76% | - |
| May 12, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.62 | -3.62% | - |
| May 11, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.87 | 2.99% | - |
| May 8, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.67 | 3.08% | - |
| May 7, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.47 | -2.26% | - |
| May 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 2.31% | - |
| May 5, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.47 | - | - |
| May 4, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.47 | 4.84% | - |
| Apr 30, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.17 | -3.88% | - |
| Apr 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 2.38% | - |
| Apr 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 1.61% | - |
| Apr 27, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.17 | - | - |
| Apr 24, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.17 | -1.59% | - |
| Apr 23, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.27 | -1.56% | - |
| Apr 22, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.37 | -0.78% | - |
| Apr 21, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.42 | 0.78% | - |
| Apr 20, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.37 | -1.54% | - |
| Apr 17, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.47 | 2.36% | - |
| Apr 16, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.32 | 1.60% | - |
| Apr 15, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.22 | 7.76% | - |
| Apr 14, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.77 | -0.85% | - |
| Apr 13, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.82 | 4.46% | - |
| Apr 10, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.57 | -1.75% | - |
| Apr 9, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.67 | - | - |
| Apr 8, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.67 | 0.88% | - |
| Apr 7, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.62 | 0.89% | - |
| Apr 2, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.57 | -3.45% | - |
| Apr 1, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.77 | -0.85% | - |
| Mar 31, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.82 | 3.54% | - |
| Mar 30, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.62 | -5.83% | - |
| Mar 27, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 5.97 | -1.64% | - |
| Mar 26, 2026 | 5.80 | 6.10 | 5.40 | 6.10 | 6.07 | 2.52% | - |
| Mar 25, 2026 | 5.75 | 5.95 | 5.70 | 5.95 | 5.92 | -0.83% | - |
| Mar 24, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 5.97 | -4.00% | - |
| Mar 23, 2026 | 6.25 | 6.25 | 5.95 | 6.25 | 6.22 | - | - |
| Mar 20, 2026 | 6.20 | 6.25 | 6.00 | 6.25 | 6.22 | -2.34% | - |