Ring Energy, Inc. (FRA:KWE1)
Germany · Delayed Price · Currency is EUR 1.200
-0.005 (-0.41%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:KWE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.73% | - |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.11% | - |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.39% | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.42% | - |
| Aug 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.39% | - |
| Aug 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.31% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.23% | - |
| Aug 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | - |
| Aug 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 5.04% | - |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.27% | - |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.35% | - |
| Jul 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.29% | - |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.29% | - |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.89% | - |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.61% | - |
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jul 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | - |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.63% | - |
| Jul 21, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.94% | - |
| Jul 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 8.15% | - |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.66% | - |
| Jul 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.66% | - |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.78% | - |
| Jul 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Jul 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.24% | - |
| Jul 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.75% | - |
| Jul 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.05% | - |
| Jul 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 8.97% | - |
| Jul 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.14% | - |
| Jul 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.05% | - |
| Jul 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.57% | - |
| Jul 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.04% | - |
| Jul 1, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.40% | - |
| Jun 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.33% | - |
| 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% | - |