Ribbon Communications Inc. (FRA:NU42)
Germany · Delayed Price · Currency is EUR 2.380
-0.040 (-1.65%)
Last updated: Dec 1, 2025, 8:05 AM CET
Ribbon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.54% | - |
| Nov 27, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 25, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 1.69% | - |
| Nov 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 21, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | - |
| Nov 20, 2025 | 2.46 | 2.46 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Nov 19, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 1.68% | 60 |
| Nov 18, 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | -7.03% | - |
| Nov 17, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Nov 14, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 250 |
| Nov 13, 2025 | 2.74 | 2.74 | 2.56 | 2.56 | 2.56 | -6.57% | - |
| Nov 12, 2025 | 2.70 | 2.74 | 2.60 | 2.74 | 2.74 | 1.48% | 1,605 |
| Nov 11, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Nov 10, 2025 | 2.70 | 2.88 | 2.70 | 2.80 | 2.80 | 3.70% | 250 |
| Nov 7, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -0.74% | - |
| Nov 6, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Nov 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Nov 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Nov 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 31, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | - |
| Oct 30, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Oct 29, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | - |
| Oct 28, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | - |
| Oct 27, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 23, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -14.62% | - |
| Oct 22, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -0.58% | - |
| Oct 21, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 3.61% | - |
| Oct 20, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 3.11% | - |
| Oct 17, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -0.62% | - |
| Oct 16, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Oct 15, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 3.73% | - |
| Oct 14, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 2.55% | - |
| Oct 13, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 2.61% | - |
| Oct 10, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Oct 9, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | - |
| Oct 8, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 3, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | - |
| Oct 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 1, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 1.26% | - |
| Sep 30, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | - |
| Sep 29, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | - |
| Sep 26, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Sep 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 23, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 0.62% | - |
| Sep 22, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | - |