Ringmetall SE (FRA:HP3A)
Germany · Delayed Price · Currency is EUR 2.880
0.00 (0.00%)
Last updated: Oct 23, 2026, 10:54 AM CEST
FRA:HP3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 147 |
| Oct 22, 2026 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | 6.67% | 853 |
| Oct 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Oct 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Oct 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Oct 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Oct 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Oct 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Oct 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Oct 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Oct 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Oct 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Oct 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Oct 2, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Oct 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Sep 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Sep 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Sep 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Sep 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Sep 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Sep 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Sep 22, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Sep 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Sep 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Sep 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Sep 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Sep 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -6.52% | - |
| Sep 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Sep 9, 2026 | 2.72 | 3.00 | 2.70 | 2.70 | 2.70 | - | 14,600 |
| Sep 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Sep 7, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.56% | - |
| Sep 4, 2026 | 2.76 | 2.88 | 2.76 | 2.88 | 2.88 | 5.11% | 3,000 |
| Sep 3, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Aug 31, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Aug 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.69% | - |
| Aug 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Aug 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Aug 25, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Aug 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Aug 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Aug 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Aug 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.57% | - |
| Aug 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | 180 |
| Aug 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |