Ridley Corporation Limited (FRA:RI6)
Germany · Delayed Price · Currency is EUR 1.590
+0.010 (0.63%)
At close: Mar 27, 2026
FRA:RI6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Mar 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Mar 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Mar 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Mar 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Mar 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Mar 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Mar 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Mar 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.60% | - |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Mar 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Mar 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Mar 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | - |
| Mar 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Feb 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Feb 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 16.78% | - |
| Feb 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Feb 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.00% | - |
| Feb 23, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 1 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Feb 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Feb 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Feb 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.12% | - |
| Feb 13, 2026 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 4.26% | 350 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Feb 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Feb 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Feb 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Feb 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Feb 2, 2026 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 6.34% | 700 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jan 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Jan 26, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 7.09% | 1,091 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jan 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jan 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |