Ridgepost Capital, Inc (FRA:AC3)
Germany · Delayed Price · Currency is EUR 6.35
-0.15 (-2.31%)
At close: Sep 18, 2026
FRA:AC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 17, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Sep 16, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 15, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 14, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Sep 10, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 9, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Sep 8, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Sep 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Sep 4, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 1, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Aug 31, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.65% | - |
| Aug 28, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.02 | 2.17% | - |
| Aug 27, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.87 | -2.13% | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.02 | -4.73% | - |
| Aug 25, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.36 | 6.47% | - |
| Aug 24, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.92 | 2.96% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.72 | - | - |
| Aug 20, 2026 | 7.05 | 7.05 | 6.75 | 6.75 | 6.72 | - | - |
| Aug 19, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.72 | -1.46% | - |
| Aug 18, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.82 | -1.44% | - |
| Aug 17, 2026 | 8.25 | 8.25 | 6.95 | 6.95 | 6.92 | -4.79% | 25 |
| Aug 14, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.26 | 2.10% | - |
| Aug 13, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.12 | -3.38% | - |
| Aug 12, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.36 | 6.47% | - |
| Aug 11, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.92 | -3.47% | - |
| Aug 10, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.16 | 5.11% | - |
| Aug 7, 2026 | 7.25 | 7.25 | 6.85 | 6.85 | 6.82 | -4.20% | - |
| Aug 6, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.12 | -4.67% | - |
| Aug 5, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.46 | 0.67% | - |
| Aug 4, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.41 | 3.47% | - |
| Aug 3, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.16 | 3.60% | - |
| Jul 31, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.92 | 0.72% | - |
| Jul 30, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.87 | -4.17% | - |
| Jul 29, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.16 | 0.70% | - |
| Jul 28, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.12 | 1.42% | - |
| Jul 27, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.02 | 5.22% | - |
| Jul 24, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.67 | -4.96% | - |
| Jul 23, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.02 | -3.42% | - |
| Jul 22, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.26 | 1.39% | - |
| Jul 21, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.16 | 0.70% | - |
| Jul 20, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.12 | -0.69% | - |
| Jul 17, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.16 | 8.27% | - |
| Jul 16, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.62 | 7.26% | - |
| Jul 15, 2026 | 6.65 | 6.65 | 6.20 | 6.20 | 6.17 | -2.36% | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.32 | -5.22% | - |
| Jul 13, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.67 | 2.29% | - |