Skip to main content
logo
RCI Hospitality Holdings, Inc. (FRA:RIK)
Germany flag Germany · Delayed Price · Currency is EUR
25.28
-0.50 (-1.94%)
Last updated: Aug 27, 2026, 8:01 AM CET

FRA:RIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202625.7825.7825.7825.7825.78-1.53%-
Aug 25, 202626.1826.1826.1826.1826.18-0.38%-
Aug 24, 202626.2826.2826.2826.2826.280.31%-
Aug 21, 202626.1226.2026.1226.2026.20-1.50%-
Aug 20, 202626.6026.6026.6026.6026.600.61%-
Aug 19, 202626.4426.4426.4426.4426.44-0.53%-
Aug 18, 202626.5826.5826.5826.5826.580.45%-
Aug 17, 202626.4026.4626.4026.4626.460.68%-
Aug 14, 202626.0026.2826.0026.2826.288.86%-
Aug 13, 202624.1424.1424.1424.1424.142.37%-
Aug 12, 202623.5823.5823.5823.5823.581.46%-
Aug 11, 202623.2423.2423.2423.2423.24-0.34%-
Aug 10, 202624.0824.0823.3223.3223.322.82%-
Aug 7, 202622.5422.6822.5422.6822.681.61%1
Aug 6, 202622.3222.3222.3222.3222.321.55%-
Aug 5, 202621.9821.9821.9821.9821.980.09%-
Aug 4, 202621.7221.9621.7221.9621.961.29%-
Aug 3, 202621.6821.6821.6821.6821.680.46%-
Jul 31, 202622.2622.2621.5821.5821.58-5.85%-
Jul 30, 202622.9222.9222.9222.9222.92-0.52%-
Jul 29, 202623.0423.0423.0423.0423.040.61%-
Jul 28, 202622.9022.9022.9022.9022.900.35%-
Jul 27, 202622.8222.8222.8222.8222.820.35%-
Jul 24, 202622.5222.7422.5222.7422.74-0.87%-
Jul 23, 202622.9422.9422.9422.9422.94-0.17%-
Jul 22, 202622.9822.9822.9822.9822.98-2.46%-
Jul 21, 202622.9623.5622.9623.5623.562.88%70
Jul 20, 202622.6422.9022.6422.9022.901.60%-
Jul 17, 202623.1623.1622.5422.5422.54-1.23%-
Jul 16, 202622.8222.8222.8222.8222.820.09%-
Jul 15, 202622.8022.8022.8022.8022.80-1.04%-
Jul 14, 202623.0423.0423.0423.0423.04-0.09%-
Jul 13, 202623.1423.1423.0623.0623.060.35%-
Jul 10, 202622.7622.9822.7622.9822.981.68%-
Jul 9, 202622.6022.6022.6022.6022.600.53%-
Jul 8, 202623.1223.1222.4822.4822.48-4.34%-
Jul 7, 202623.5023.5023.5023.5023.50--
Jul 6, 202623.8023.8023.5023.5023.50-0.84%-
Jul 3, 202623.8023.8023.7023.7023.70-1.82%-
Jul 2, 202624.1424.1424.1424.1424.141.94%-
Jul 1, 202623.6823.6823.6823.6823.68-0.67%-
Jun 30, 202623.8423.8423.8423.8423.840.59%-
Jun 29, 202623.5823.7023.5823.7023.700.51%-
Jun 26, 202623.5223.5823.5223.5823.58-0.25%-
Jun 25, 202624.3224.3223.6423.6423.640.85%10
Jun 24, 202623.4423.4423.4423.4423.440.09%-
Jun 23, 202623.4223.4223.4223.4223.42-0.59%-
Jun 22, 202624.4224.4223.5623.5623.56-3.60%-
Jun 19, 202624.4424.4424.4424.4424.440.16%-
Jun 18, 202623.7824.4023.7824.4024.404.18%-