Ribbon Communications Inc. (FRA:NU42)
Germany · Delayed Price · Currency is EUR 1.720
+0.010 (0.58%)
At close: Aug 26, 2026
FRA:NU42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Aug 21, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Aug 17, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 14, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | - |
| Aug 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Aug 10, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Aug 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Aug 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Aug 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 4, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | - |
| Aug 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jul 31, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -2.14% | - |
| Jul 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 11.98% | 200 |
| Jul 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Jul 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jul 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Jul 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Jul 23, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -6.77% | 15,000 |
| Jul 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.49% | - |
| Jul 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jul 20, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -4.76% | - |
| Jul 17, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 1.61% | - |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.92% | - |
| Jul 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 13, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -1.01% | - |
| Jul 10, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 4.76% | - |
| Jul 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Jul 8, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 0.54% | - |
| Jul 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Jul 6, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 6.08% | - |
| Jul 3, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -10.40% | - |
| Jul 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jul 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | - |
| Jun 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jun 29, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 2.69% | - |
| Jun 26, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -8.82% | - |
| Jun 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jun 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jun 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jun 22, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jun 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 18, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | - |