Red Robin Gourmet Burgers, Inc. (FRA:RRN)
Germany · Delayed Price · Currency is EUR 7.97
-0.54 (-6.35%)
At close: Aug 26, 2026
FRA:RRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.33 | 8.33 | 7.81 | 7.81 | 7.81 | 6.84% | - |
| Aug 13, 2026 | 6.99 | 7.31 | 6.99 | 7.31 | 7.31 | 9.52% | 65 |
| Aug 12, 2026 | 6.62 | 6.67 | 6.62 | 6.67 | 6.67 | -1.55% | - |
| Aug 11, 2026 | 6.85 | 6.85 | 6.78 | 6.78 | 6.78 | -2.45% | - |
| Aug 10, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | -2.05% | - |
| Aug 7, 2026 | 7.13 | 7.20 | 7.09 | 7.09 | 7.09 | 4.50% | 640 |
| Aug 6, 2026 | 6.92 | 6.92 | 6.79 | 6.79 | 6.79 | -0.95% | - |
| Aug 5, 2026 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 0.37% | - |
| Aug 4, 2026 | 6.87 | 6.87 | 6.83 | 6.83 | 6.83 | 3.41% | - |
| Aug 3, 2026 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | 0.23% | - |
| Jul 31, 2026 | 6.66 | 6.66 | 6.59 | 6.59 | 6.59 | 3.54% | - |
| Jul 30, 2026 | 6.39 | 6.39 | 6.36 | 6.36 | 6.36 | -2.15% | - |
| Jul 29, 2026 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | 4.08% | - |
| Jul 28, 2026 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -1.11% | - |
| Jul 27, 2026 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | 5.34% | - |
| Jul 24, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -0.08% | - |
| Jul 23, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -1.56% | - |
| Jul 22, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | 2.01% | - |
| Jul 21, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | -0.50% | - |
| Jul 20, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | -0.41% | - |
| Jul 17, 2026 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | -0.08% | - |
| Jul 16, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 0.17% | - |
| Jul 15, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.60% | - |
| Jul 14, 2026 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | -4.89% | - |
| Jul 13, 2026 | 5.96 | 6.24 | 5.96 | 6.24 | 6.24 | 6.86% | - |
| Jul 10, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 0.69% | - |
| Jul 9, 2026 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 8.22% | - |
| Jul 8, 2026 | 5.63 | 5.63 | 5.36 | 5.36 | 5.36 | -9.70% | - |
| Jul 7, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -1.17% | - |
| Jul 6, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -1.72% | - |
| Jul 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -6.29% | - |
| Jul 2, 2026 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | -1.66% | - |
| Jul 1, 2026 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | 0.61% | - |
| Jun 30, 2026 | 6.66 | 6.66 | 6.59 | 6.59 | 6.59 | 7.86% | - |
| Jun 29, 2026 | 6.48 | 6.48 | 6.11 | 6.11 | 6.11 | 5.62% | - |
| Jun 26, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Jun 25, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 13.44% | 200 |
| Jun 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.94% | - |
| Jun 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -9.53% | - |
| Jun 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Jun 19, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.30% | - |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.25% | - |