Ridley Corporation Limited (FRA:RI6)
Germany · Delayed Price · Currency is EUR 1.680
+0.010 (0.60%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RI6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| May 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | - |
| May 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| May 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| May 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| May 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| May 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| May 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| May 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| May 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| May 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| May 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| May 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| May 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| May 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| May 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Apr 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Apr 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Apr 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Apr 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Apr 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Apr 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Apr 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Apr 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Apr 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Apr 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Apr 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Apr 8, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 3.27% | 349 |
| Apr 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Apr 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Apr 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.67% | - |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -1.25% | - |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 0.63% | - |
| Mar 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 0.63% | - |
| Mar 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 1.28% | - |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -0.64% | - |
| Mar 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 3.29% | - |
| Mar 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | - | - |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -3.80% | - |