Red Robin Gourmet Burgers, Inc. (FRA:RRN)
Germany · Delayed Price · Currency is EUR 2.460
-0.080 (-3.15%)
At close: Mar 27, 2026
FRA:RRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Mar 26, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 2,000 |
| Mar 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Mar 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Mar 20, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 19, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Mar 18, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 17, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 5.26% | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Mar 13, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -9.68% | - |
| Mar 12, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | -1.90% | - |
| Mar 11, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Mar 10, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 9, 2026 | 3.48 | 3.48 | 3.30 | 3.30 | 3.30 | -6.78% | - |
| Mar 6, 2026 | 3.80 | 3.80 | 3.54 | 3.54 | 3.54 | -6.84% | - |
| Mar 5, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | 6.15% | - |
| Mar 4, 2026 | 3.76 | 3.76 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Mar 3, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Mar 2, 2026 | 4.04 | 4.04 | 3.84 | 3.84 | 3.84 | -6.34% | - |
| Feb 27, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 21.30% | - |
| Feb 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 10.46% | - |
| Feb 25, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Feb 24, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Feb 23, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Feb 20, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Feb 19, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | 6.62% | - |
| Feb 18, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Feb 17, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | -0.75% | - |
| Feb 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Feb 13, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -10.14% | - |
| Feb 12, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Feb 11, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Feb 10, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Feb 9, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Feb 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,000 |
| Feb 5, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Feb 4, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Feb 3, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 2, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | -0.65% | - |
| Jan 30, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jan 28, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | 400 |
| Jan 27, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Jan 26, 2026 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -2.94% | 700 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jan 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | - |
| Jan 21, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jan 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jan 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |