Ring Energy, Inc. (FRA:KWE1)
Germany · Delayed Price · Currency is EUR 0.8815
-0.0205 (-2.27%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:KWE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.27% | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.04% | - |
| Jun 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.64% | - |
| Jun 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.79% | - |
| Jun 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.26% | - |
| Jun 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.96% | - |
| Jun 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.07% | - |
| Jun 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | - |
| Jun 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.92% | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.79% | - |
| Jun 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.99% | - |
| Jun 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.86% | - |
| Jun 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jun 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.79% | - |
| Jun 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | - |
| Jun 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.71% | - |
| Jun 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.69% | - |
| Jun 3, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 5.01% | - |
| Jun 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Jun 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.57% | - |
| May 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.74% | - |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.69% | - |
| May 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.81% | - |
| May 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | - |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.25% | - |
| May 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | - |
| May 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| May 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| May 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.09% | 2,000 |
| May 18, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.52% | 2,000 |
| May 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.41% | - |
| May 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -15.20% | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -10.31% | 3,000 |
| May 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.28% | - |
| May 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.58% | - |
| May 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.43% | - |
| May 7, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -11.77% | 2,000 |
| May 6, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.88% | 7,750 |
| May 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.10% | - |
| May 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.52% | - |
| Apr 30, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 11.40% | 1,000 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.59% | - |
| Apr 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.78% | - |
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.99% | - |
| Apr 23, 2026 | 1.24 | 1.31 | 1.24 | 1.24 | 1.24 | 10.15% | 2,750 |
| Apr 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.41% | - |
| Apr 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -7.34% | - |
| Apr 20, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 9.64% | 3,000 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.11% | 4,100 |