Ring Energy, Inc. (FRA:KWE1)
Germany · Delayed Price · Currency is EUR 0.7350
+0.0050 (0.68%)
At close: Nov 28, 2025
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Nov 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Nov 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.65% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Nov 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.21% | - |
| Nov 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Nov 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | - |
| Nov 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | - |
| Nov 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.51% | - |
| Nov 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -5.14% | 2,100 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.71% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.24% | - |
| Nov 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.88% | - |
| Nov 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.55% | - |
| Nov 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Nov 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.90% | - |
| Oct 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Oct 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | - |
| Oct 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.40% | - |
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Oct 27, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.89% | - |
| Oct 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Oct 23, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 10.76% | 2,100 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | - |
| Oct 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.73% | - |
| Oct 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.27% | - |
| Oct 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -10.53% | - |
| Oct 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 1,088 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.05% | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.50% | - |
| Oct 7, 2025 | 0.97 | 1.06 | 0.97 | 1.00 | 1.00 | - | 2,900 |
| Oct 6, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 13.64% | 3,000 |
| Oct 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Oct 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.05% | - |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.85% | - |
| Sep 26, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 4.44% | 2,083 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | - |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Sep 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.09% | - |