Ridley Corporation Limited (FRA:RI6)
Germany · Delayed Price · Currency is EUR 1.590
+0.010 (0.63%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:RI6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 4 |
| Oct 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Oct 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 20, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | - |
| Oct 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Oct 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Oct 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 9, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | - |
| Oct 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Oct 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Oct 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.66% | - |
| Oct 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -1.32% | - |
| Oct 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 0.67% | - |
| Oct 1, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.47 | -1.32% | - |
| Sep 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 1.33% | - |
| Sep 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -0.66% | - |
| Sep 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -1.95% | - |
| Sep 25, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.51 | -1.28% | - |
| Sep 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | - |
| Sep 23, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.53 | -0.64% | - |
| Sep 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | -0.63% | - |
| Sep 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | - | - |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | -0.63% | - |
| Sep 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -0.63% | - |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 0.63% | - |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 1.92% | - |
| Sep 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -0.64% | - |
| Sep 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 0.64% | - |
| Sep 10, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.53 | - | 4 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | -3.11% | - |
| Sep 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 1.26% | - |
| Sep 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | - |
| Sep 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | - |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 2.58% | - |
| Sep 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -1.90% | - |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | - | - |
| Aug 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 2.60% | - |
| Aug 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Aug 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -0.65% | - |
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -7.19% | - |
| Aug 25, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.63 | 7.05% | 589 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -3.11% | - |
| Aug 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -14.36% | - |
| Aug 20, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.84 | 5.62% | 1,000 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | - | - |
| Aug 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | 1.71% | - |
| Aug 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 1.74% | - |