Riot Platforms, Inc. (FRA:AP4N)
Germany · Delayed Price · Currency is EUR 11.19
-0.28 (-2.44%)
At close: Oct 23, 2026
FRA:AP4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.41 | 11.41 | 11.19 | 11.19 | 11.19 | -2.44% | 2,000 |
| Oct 22, 2026 | 12.00 | 12.00 | 11.33 | 11.47 | 11.47 | -7.93% | 5,200 |
| Oct 21, 2026 | 12.73 | 12.77 | 12.38 | 12.46 | 12.46 | 1.70% | - |
| Oct 20, 2026 | 12.30 | 12.58 | 11.83 | 12.25 | 12.25 | -2.00% | 270 |
| Oct 19, 2026 | 12.50 | 12.71 | 12.47 | 12.50 | 12.50 | 2.86% | 700 |
| Oct 16, 2026 | 13.74 | 13.74 | 12.15 | 12.15 | 12.15 | -12.23% | - |
| Oct 15, 2026 | 13.01 | 13.85 | 12.52 | 13.85 | 13.85 | 3.42% | 700 |
| Oct 14, 2026 | 14.85 | 14.85 | 13.33 | 13.39 | 13.39 | -10.13% | 1,350 |
| Oct 13, 2026 | 14.60 | 14.90 | 14.08 | 14.90 | 14.90 | 1.07% | 1,380 |
| Oct 12, 2026 | 15.38 | 15.38 | 14.74 | 14.74 | 14.74 | -2.31% | 680 |
| Oct 9, 2026 | 15.20 | 15.41 | 14.96 | 15.09 | 15.09 | -0.25% | 2,476 |
| Oct 8, 2026 | 16.40 | 16.40 | 14.65 | 15.13 | 15.13 | -8.28% | 7,821 |
| Oct 7, 2026 | 16.62 | 16.76 | 16.10 | 16.49 | 16.49 | -2.15% | 2,200 |
| Oct 6, 2026 | 17.10 | 17.22 | 16.86 | 16.86 | 16.86 | -1.81% | - |
| Oct 5, 2026 | 17.75 | 17.75 | 16.98 | 17.17 | 17.17 | -1.71% | 205 |
| Oct 2, 2026 | 17.55 | 18.14 | 17.29 | 17.46 | 17.46 | 0.39% | 1,000 |
| Oct 1, 2026 | 18.02 | 18.02 | 16.89 | 17.40 | 17.40 | -2.20% | 700 |
| Sep 30, 2026 | 18.60 | 18.84 | 17.79 | 17.79 | 17.79 | -5.60% | - |
| Sep 29, 2026 | 18.90 | 19.57 | 18.84 | 18.84 | 18.84 | -0.85% | 645 |
| Sep 28, 2026 | 19.80 | 19.98 | 19.01 | 19.01 | 19.01 | -5.77% | 1,798 |
| Sep 25, 2026 | 20.60 | 20.60 | 19.94 | 20.17 | 20.17 | -2.89% | 121 |
| Sep 24, 2026 | 21.40 | 21.54 | 20.77 | 20.77 | 20.77 | -3.91% | 250 |
| Sep 23, 2026 | 21.72 | 22.05 | 21.62 | 21.62 | 21.62 | 0.09% | 2,000 |
| Sep 22, 2026 | 20.65 | 21.77 | 20.65 | 21.60 | 21.60 | 3.18% | 165 |
| Sep 21, 2026 | 20.80 | 21.79 | 20.80 | 20.93 | 20.93 | 0.22% | 3,165 |
| Sep 18, 2026 | 19.05 | 20.90 | 19.05 | 20.89 | 20.89 | 10.32% | 7,500 |
| Sep 17, 2026 | 17.91 | 18.95 | 17.91 | 18.93 | 18.93 | 7.37% | 19 |
| Sep 16, 2026 | 16.91 | 17.90 | 16.91 | 17.63 | 17.63 | 4.06% | - |
| Sep 15, 2026 | 17.90 | 17.90 | 16.94 | 16.94 | 16.94 | -6.13% | 1,300 |
| Sep 14, 2026 | 17.90 | 18.37 | 17.64 | 18.05 | 18.05 | -2.59% | 11 |
| Sep 11, 2026 | 17.95 | 18.63 | 17.95 | 18.53 | 18.53 | 2.09% | - |
| Sep 10, 2026 | 18.80 | 18.80 | 18.00 | 18.15 | 18.15 | -3.76% | 3,571 |
| Sep 9, 2026 | 19.10 | 19.29 | 18.57 | 18.86 | 18.86 | -1.05% | 1,630 |
| Sep 8, 2026 | 18.50 | 19.59 | 18.49 | 19.06 | 19.06 | 1.62% | 2,605 |
| Sep 7, 2026 | 18.49 | 18.76 | 17.63 | 18.76 | 18.76 | 0.91% | 200 |
| Sep 4, 2026 | 17.91 | 18.59 | 17.91 | 18.59 | 18.59 | 4.04% | 255 |
| Sep 3, 2026 | 15.99 | 17.86 | 15.99 | 17.86 | 17.86 | 10.86% | 1,071 |
| Sep 2, 2026 | 15.30 | 16.11 | 15.00 | 16.11 | 16.11 | 4.64% | 763 |
| Sep 1, 2026 | 16.21 | 16.43 | 15.29 | 15.40 | 15.40 | -5.31% | 600 |
| Aug 31, 2026 | 16.33 | 16.40 | 15.72 | 16.26 | 16.26 | -0.54% | 280 |
| Aug 28, 2026 | 17.86 | 17.86 | 16.25 | 16.35 | 16.35 | -8.16% | 6,878 |
| Aug 27, 2026 | 17.82 | 18.55 | 17.80 | 17.80 | 17.80 | 1.01% | - |
| Aug 26, 2026 | 18.11 | 18.11 | 17.63 | 17.63 | 17.63 | -3.37% | - |
| Aug 25, 2026 | 17.48 | 18.29 | 17.21 | 18.24 | 18.24 | 6.39% | - |
| Aug 24, 2026 | 16.79 | 17.77 | 16.79 | 17.14 | 17.14 | 0.93% | 625 |
| Aug 21, 2026 | 18.20 | 18.57 | 16.99 | 16.99 | 16.99 | -4.86% | 300 |
| Aug 20, 2026 | 16.62 | 17.85 | 16.62 | 17.85 | 17.85 | 8.15% | 836 |
| Aug 19, 2026 | 16.10 | 16.84 | 15.61 | 16.51 | 16.51 | 1.96% | 2,224 |
| Aug 18, 2026 | 17.10 | 17.10 | 16.19 | 16.19 | 16.19 | -5.48% | - |
| Aug 17, 2026 | 16.49 | 17.13 | 16.39 | 17.13 | 17.13 | 4.82% | 400 |