Red Robin Gourmet Burgers, Inc. (FRA:RRN)
Germany · Delayed Price · Currency is EUR 7.16
-0.39 (-5.23%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:RRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.56 | 7.56 | 7.16 | 7.16 | 7.16 | -5.23% | 100 |
| Oct 22, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | -1.82% | - |
| Oct 21, 2026 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | -1.22% | - |
| Oct 20, 2026 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 2.91% | - |
| Oct 19, 2026 | 7.75 | 7.75 | 7.57 | 7.57 | 7.57 | -4.96% | - |
| Oct 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 5.08% | - |
| Oct 15, 2026 | 7.40 | 7.58 | 7.40 | 7.58 | 7.58 | 2.30% | - |
| Oct 14, 2026 | 7.52 | 7.52 | 7.41 | 7.41 | 7.41 | -0.34% | - |
| Oct 13, 2026 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 0.61% | - |
| Oct 12, 2026 | 7.52 | 7.52 | 7.39 | 7.39 | 7.39 | 3.50% | - |
| Oct 9, 2026 | 7.34 | 7.34 | 7.14 | 7.14 | 7.14 | -0.07% | - |
| Oct 8, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.04% | - |
| Oct 7, 2026 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | 1.98% | - |
| Oct 6, 2026 | 7.01 | 7.08 | 7.01 | 7.08 | 7.08 | 3.28% | - |
| Oct 5, 2026 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | 4.50% | - |
| Oct 2, 2026 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | 1.71% | - |
| Oct 1, 2026 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | -0.85% | - |
| Sep 30, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.69% | - |
| Sep 29, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 4.72% | - |
| Sep 28, 2026 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | -3.70% | - |
| Sep 25, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.74% | - |
| Sep 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 3.53% | - |
| Sep 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 6.96% | - |
| Sep 22, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.83% | - |
| Sep 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.14% | - |
| Sep 18, 2026 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | -1.19% | - |
| Sep 17, 2026 | 6.26 | 6.29 | 6.26 | 6.29 | 6.29 | 2.86% | - |
| Sep 16, 2026 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -0.97% | - |
| Sep 15, 2026 | 6.54 | 6.54 | 6.17 | 6.17 | 6.17 | -6.37% | 100 |
| Sep 14, 2026 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | 2.17% | - |
| Sep 11, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | -5.63% | - |
| Sep 10, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -2.08% | - |
| Sep 9, 2026 | 7.06 | 7.06 | 6.98 | 6.98 | 6.98 | -0.64% | - |
| Sep 8, 2026 | 7.06 | 7.06 | 7.03 | 7.03 | 7.03 | -0.85% | - |
| Sep 7, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 3.36% | - |
| Sep 4, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -2.63% | - |
| Sep 3, 2026 | 7.13 | 7.13 | 7.04 | 7.04 | 7.04 | -2.49% | - |
| Sep 2, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | -2.89% | - |
| Sep 1, 2026 | 7.69 | 7.69 | 7.44 | 7.44 | 7.44 | -4.31% | - |
| Aug 31, 2026 | 7.82 | 7.82 | 7.77 | 7.77 | 7.77 | -2.08% | - |
| Aug 28, 2026 | 7.89 | 7.94 | 7.89 | 7.94 | 7.94 | -3.29% | - |
| Aug 27, 2026 | 8.46 | 8.46 | 8.21 | 8.21 | 8.21 | 2.95% | - |
| Aug 26, 2026 | 8.09 | 8.09 | 7.97 | 7.97 | 7.97 | -6.35% | - |
| Aug 25, 2026 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | 2.22% | - |
| Aug 24, 2026 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | 6.32% | - |
| Aug 21, 2026 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | -0.51% | - |
| Aug 20, 2026 | 7.94 | 7.94 | 7.87 | 7.87 | 7.87 | -6.31% | - |
| Aug 19, 2026 | 8.59 | 8.59 | 8.40 | 8.40 | 8.40 | -5.72% | 50 |
| Aug 18, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.70% | - |
| Aug 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 9.03% | - |