Ring Energy, Inc. (FRA:KWE1)
Germany · Delayed Price · Currency is EUR 1.380
+0.050 (3.76%)
At close: Mar 27, 2026
FRA:KWE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Mar 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | - |
| Mar 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Mar 24, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 5,000 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.20 | 1.26 | 1.26 | -2.33% | 5,000 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 13.82% | 8,000 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.82% | - |
| Mar 17, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 7,600 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 1.60% | 300 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Mar 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -17.01% | - |
| Mar 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 15.75% | 820 |
| Mar 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.82% | - |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -10.53% | - |
| Mar 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Mar 2, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 39.09% | 2,400 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Feb 26, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 100 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.74% | - |
| Feb 23, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | -0.82% | 315 |
| Feb 20, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 7.96% | 2,000 |
| Feb 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 9.71% | - |
| Feb 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Feb 17, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 414 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.55% | - |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Feb 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | - |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | - |
| Feb 5, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 6,338 |
| Feb 4, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 12.90% | 324 |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Feb 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jan 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.64% | - |
| Jan 29, 2026 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 3.72% | 120 |
| Jan 28, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.87% | 8,398 |
| Jan 27, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 7.10% | 13,000 |
| Jan 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Jan 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.11% | - |
| Jan 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.94% | - |
| Jan 21, 2026 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 8.12% | 10,300 |
| Jan 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Jan 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |