Ring Energy, Inc. (FRA:KWE1)
Germany · Delayed Price · Currency is EUR 1.163
-0.034 (-2.84%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:KWE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.84% | 1,000 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Oct 21, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.25% | - |
| Oct 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | - |
| Oct 19, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 5.91% | - |
| Oct 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Oct 15, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -3.88% | - |
| Oct 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.95% | - |
| Oct 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 1.59% | - |
| Oct 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.41% | - |
| Oct 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.60% | - |
| Oct 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.93% | - |
| Oct 6, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 5.65% | - |
| Oct 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.45% | - |
| Oct 2, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.04% | - |
| Oct 1, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.05% | - |
| Sep 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.03% | - |
| Sep 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.79% | - |
| Sep 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.23% | - |
| Sep 25, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | -1.77% | 1,000 |
| Sep 24, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 1.80% | - |
| Sep 23, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.34% | - |
| Sep 22, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -2.66% | 4,426 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.38% | - |
| Sep 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.74% | - |
| Sep 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.17% | - |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.90% | - |
| Sep 15, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.50% | - |
| Sep 14, 2026 | 1.32 | 1.37 | 1.29 | 1.29 | 1.29 | 1.02% | 2,000 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.35% | - |
| Sep 10, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 5.32% | 1,000 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.39% | - |
| Sep 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.33% | - |
| Sep 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.83% | - |
| Sep 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.26% | - |
| Sep 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.67% | - |
| Sep 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Aug 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.62% | - |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.80% | - |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.67% | - |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Aug 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.95% | - |
| Aug 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.70% | - |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.54% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.92% | - |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.01% | - |
| Aug 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.56% | - |