Skip to main content
logo
Riot Platforms, Inc. (FRA:AP4N)
Germany flag Germany · Delayed Price · Currency is EUR
16.94
-1.11 (-6.13%)
At close: Sep 15, 2026

FRA:AP4N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202617.9017.9016.9416.9416.94-6.13%1,300
Sep 14, 202617.9018.3717.6418.0518.05-2.59%11
Sep 11, 202617.9518.6317.9518.5318.532.09%-
Sep 10, 202618.8018.8018.0018.1518.15-3.76%3,571
Sep 9, 202619.1019.2918.5718.8618.86-1.05%1,630
Sep 8, 202618.5019.5918.4919.0619.061.62%2,605
Sep 7, 202618.4918.7617.6318.7618.760.91%200
Sep 4, 202617.9118.5917.9118.5918.594.04%255
Sep 3, 202615.9917.8615.9917.8617.8610.86%1,071
Sep 2, 202615.3016.1115.0016.1116.114.64%763
Sep 1, 202616.2116.4315.2915.4015.40-5.31%600
Aug 31, 202616.3316.4015.7216.2616.26-0.54%280
Aug 28, 202617.8617.8616.2516.3516.35-8.16%6,878
Aug 27, 202617.8218.5517.8017.8017.801.01%-
Aug 26, 202618.1118.1117.6317.6317.63-3.37%-
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