Riot Platforms, Inc. (FRA:AP4N)
Germany · Delayed Price · Currency is EUR 13.88
+0.72 (5.47%)
At close: Nov 28, 2025
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.23 | 14.20 | 13.23 | 13.88 | 13.88 | 5.47% | 12,135 |
| Nov 27, 2025 | 13.40 | 13.58 | 13.00 | 13.16 | 13.16 | 2.67% | 5,700 |
| Nov 26, 2025 | 12.38 | 12.84 | 12.32 | 12.82 | 12.82 | 3.01% | 1,455 |
| Nov 25, 2025 | 11.85 | 12.44 | 11.40 | 12.44 | 12.44 | 3.87% | 1,310 |
| Nov 24, 2025 | 11.30 | 12.10 | 11.11 | 11.98 | 11.98 | 8.89% | 9,664 |
| Nov 21, 2025 | 10.80 | 11.12 | 10.25 | 11.00 | 11.00 | -0.72% | 9,982 |
| Nov 20, 2025 | 12.50 | 12.70 | 11.08 | 11.08 | 11.08 | -4.07% | 10,903 |
| Nov 19, 2025 | 11.72 | 12.40 | 11.45 | 11.55 | 11.55 | -4.02% | 2,758 |
| Nov 18, 2025 | 11.34 | 12.12 | 11.34 | 12.03 | 12.03 | 1.60% | 20,291 |
| Nov 17, 2025 | 11.90 | 12.10 | 11.75 | 11.84 | 11.84 | -1.86% | 11,060 |
| Nov 14, 2025 | 11.70 | 12.29 | 10.94 | 12.07 | 12.07 | 2.53% | 12,784 |
| Nov 13, 2025 | 13.46 | 13.58 | 11.65 | 11.77 | 11.77 | -11.98% | 58,823 |
| Nov 12, 2025 | 13.89 | 14.01 | 13.00 | 13.37 | 13.37 | -3.70% | 11,724 |
| Nov 11, 2025 | 14.60 | 14.60 | 13.77 | 13.89 | 13.89 | -7.04% | 730 |
| Nov 10, 2025 | 15.20 | 15.47 | 14.84 | 14.94 | 14.94 | 2.06% | 4,632 |
| Nov 7, 2025 | 15.00 | 15.02 | 13.83 | 14.64 | 14.64 | -2.67% | 8,931 |
| Nov 6, 2025 | 16.23 | 16.54 | 15.00 | 15.04 | 15.04 | -7.98% | 13,650 |
| Nov 5, 2025 | 17.10 | 17.22 | 16.00 | 16.34 | 16.34 | -2.98% | 3,688 |
| Nov 4, 2025 | 17.18 | 17.55 | 16.71 | 16.84 | 16.84 | -6.65% | 3,456 |
| Nov 3, 2025 | 16.79 | 18.44 | 16.79 | 18.04 | 18.04 | 5.51% | 5,670 |
| Oct 31, 2025 | 18.50 | 19.08 | 16.83 | 17.10 | 17.10 | -9.12% | 3,405 |
| Oct 30, 2025 | 19.04 | 19.30 | 17.93 | 18.82 | 18.82 | -1.86% | 11,030 |
| Oct 29, 2025 | 18.58 | 19.23 | 18.38 | 19.17 | 19.17 | 3.86% | 3,622 |
| Oct 28, 2025 | 19.30 | 19.64 | 18.41 | 18.46 | 18.46 | -6.50% | 1,117 |
| Oct 27, 2025 | 19.45 | 20.06 | 18.77 | 19.75 | 19.75 | 7.69% | 5,735 |
| Oct 24, 2025 | 18.15 | 18.73 | 17.86 | 18.34 | 18.34 | 4.35% | 10,892 |
| Oct 23, 2025 | 16.57 | 17.90 | 16.37 | 17.57 | 17.57 | 7.94% | 2,867 |
| Oct 22, 2025 | 17.36 | 17.43 | 15.94 | 16.28 | 16.28 | -8.26% | 6,700 |
| Oct 21, 2025 | 18.50 | 18.92 | 17.69 | 17.75 | 17.75 | -5.81% | 3,780 |
| Oct 20, 2025 | 17.78 | 19.27 | 17.77 | 18.84 | 18.84 | 9.83% | 10,457 |
| Oct 17, 2025 | 16.60 | 17.21 | 15.10 | 17.15 | 17.15 | 2.61% | 15,691 |
| Oct 16, 2025 | 18.74 | 19.13 | 16.67 | 16.72 | 16.72 | -11.69% | 10,481 |
| Oct 15, 2025 | 19.00 | 19.60 | 18.80 | 18.93 | 18.93 | -0.68% | 3,227 |
| Oct 14, 2025 | 18.08 | 19.58 | 17.59 | 19.06 | 19.06 | 2.44% | 11,829 |
| Oct 13, 2025 | 18.55 | 18.92 | 18.13 | 18.61 | 18.61 | 3.13% | 8,710 |
| Oct 10, 2025 | 19.25 | 20.61 | 17.99 | 18.04 | 18.04 | -6.26% | 28,773 |
| Oct 9, 2025 | 18.54 | 19.27 | 18.41 | 19.25 | 19.25 | 1.32% | 7,857 |
| Oct 8, 2025 | 18.27 | 19.11 | 18.27 | 19.00 | 19.00 | 2.96% | 11,562 |
| Oct 7, 2025 | 18.90 | 18.90 | 17.46 | 18.45 | 18.45 | 1.06% | 10,780 |
| Oct 6, 2025 | 17.15 | 18.80 | 17.02 | 18.26 | 18.26 | 9.08% | 16,218 |
| Oct 3, 2025 | 16.57 | 17.64 | 16.42 | 16.74 | 16.74 | 2.46% | 5,769 |
| Oct 2, 2025 | 16.29 | 16.66 | 16.23 | 16.33 | 16.33 | 1.39% | 2,181 |
| Oct 1, 2025 | 16.15 | 16.70 | 15.87 | 16.11 | 16.11 | 0.69% | 15,845 |
| Sep 30, 2025 | 16.67 | 16.92 | 16.00 | 16.00 | 16.00 | -5.40% | 2,290 |
| Sep 29, 2025 | 15.53 | 16.94 | 15.40 | 16.91 | 16.91 | 18.23% | 4,710 |
| Sep 26, 2025 | 14.50 | 15.31 | 14.09 | 14.31 | 14.31 | 0.42% | 4,213 |
| Sep 25, 2025 | 15.32 | 15.34 | 14.25 | 14.25 | 14.25 | -7.83% | 8,114 |
| Sep 24, 2025 | 14.77 | 17.06 | 14.63 | 15.46 | 15.46 | 2.66% | 5,261 |
| Sep 23, 2025 | 14.81 | 15.32 | 14.81 | 15.06 | 15.06 | 1.59% | 2,560 |
| Sep 22, 2025 | 14.59 | 14.98 | 14.20 | 14.82 | 14.82 | -2.18% | 9,727 |