Skip to main content
logo
Riot Platforms, Inc. (FRA:AP4N)
Germany flag Germany · Delayed Price · Currency is EUR
18.24
+1.10 (6.39%)
At close: Aug 25, 2026

FRA:AP4N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.4818.2917.2118.2418.246.39%-
Aug 24, 202616.7917.7716.7917.1417.140.93%625
Aug 21, 202618.2018.5716.9916.9916.99-4.86%300
Aug 20, 202616.6217.8516.6217.8517.858.15%836
Aug 19, 202616.1016.8415.6116.5116.511.96%2,224
Aug 18, 202617.1017.1016.1916.1916.19-5.48%-
Aug 17, 202616.4917.1316.3917.1317.134.82%400
Aug 14, 202616.6016.7515.9016.3416.34-1.53%2,585
Aug 13, 202617.6017.6816.5916.5916.59-5.59%65
Aug 12, 202617.5118.6317.5117.5817.580.27%2,452
Aug 11, 202620.5520.5516.8717.5317.533.26%5,043
Aug 10, 202618.1018.1016.6416.9716.97-4.16%1,249
Aug 7, 202618.4018.8017.7117.7117.71-4.09%990
Aug 6, 202618.5019.2117.8918.4718.47-0.75%725
Aug 5, 202618.8019.3518.6118.6118.610.56%7,550
Aug 4, 202618.5519.2118.5018.5018.50-0.94%400
Aug 3, 202617.5018.6816.8118.6818.686.39%250
Jul 31, 202619.3019.7817.5617.5617.56-8.17%5,191
Jul 30, 202616.0019.6616.0019.1219.1220.88%690
Jul 29, 202618.5918.5915.8215.8215.82-15.70%264
Jul 28, 202618.6018.7617.8018.7618.76-2.46%475
Jul 27, 202620.3020.3018.6219.2419.24-2.75%-
Jul 24, 202620.8020.8019.7819.7819.78-5.27%400
Jul 23, 202620.6021.3120.6020.8820.881.48%-
Jul 22, 202618.5820.6018.3820.5820.5810.19%1,485
Jul 21, 202617.5118.9117.5118.6718.676.83%5,492
Jul 20, 202615.8017.4815.8017.4817.489.95%2,000
Jul 17, 202615.9016.5015.6615.9015.90-2.39%3,139
Jul 16, 202617.3017.3216.0016.2916.29-6.72%1,300
Jul 15, 202617.7417.7717.1217.4617.46-0.49%470
Jul 14, 202617.8018.3517.2517.5517.55-0.25%1,029
Jul 13, 202617.9018.1317.0217.5917.59-4.54%724
Jul 10, 202618.8019.0318.0718.4318.43-2.37%750
Jul 9, 202618.3819.4818.3818.8718.871.70%3,918
Jul 8, 202618.3018.6417.6318.5618.56-0.09%1,981
Jul 7, 202619.6519.9218.3418.5718.57-6.31%1,145
Jul 6, 202619.9021.0019.7519.8319.83-0.72%3,735
Jul 3, 202619.3019.9719.3019.9719.973.60%-
Jul 2, 202621.2021.2018.8919.2819.28-8.73%1,774
Jul 1, 202623.8023.9920.8921.1221.12-11.67%1,750
Jun 30, 202624.0024.4723.4823.9123.91-1.28%625
Jun 29, 202625.5725.5724.0924.2224.22-2.96%2,637
Jun 26, 202624.2024.9723.8024.9624.962.89%3,093
Jun 25, 202625.0025.0022.7624.2624.261.10%3,076
Jun 24, 202625.2225.2223.8024.0024.00-4.48%500
Jun 23, 202623.9625.5023.9625.1225.120.80%70
Jun 22, 202624.2025.5024.2024.9224.923.94%290
Jun 19, 202624.3524.3522.3023.9823.98-1.82%40
Jun 18, 202623.8024.6123.8024.4224.422.67%2,840
Jun 17, 202623.6824.1723.4223.7923.790.23%950