Ring Energy, Inc. (FRA:KWE1)
Germany · Delayed Price · Currency is EUR 1.274
+0.037 (2.99%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:KWE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Apr 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.03% | - |
| Apr 14, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 6,164 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.87% | - |
| Apr 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.79% | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.25% | - |
| Apr 8, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -5.33% | 1,000 |
| Apr 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.98% | - |
| Apr 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -11.19% | - |
| Mar 31, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 2.88% | 100 |
| Mar 30, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | - |
| 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% | - |