Red Robin Gourmet Burgers, Inc. (FRA:RRN)
Germany · Delayed Price · Currency is EUR 5.78
+0.04 (0.70%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:RRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 23.16% | - |
| Jun 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.02% | - |
| Jun 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.82% | - |
| Jun 12, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.74% | - |
| Jun 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.21% | - |
| Jun 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.56% | - |
| Jun 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.65% | - |
| Jun 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.92% | - |
| Jun 5, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 1.35% | - |
| Jun 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.64% | - |
| Jun 3, 2026 | 4.01 | 4.01 | 3.84 | 3.84 | 3.84 | -6.56% | - |
| Jun 2, 2026 | 4.31 | 4.31 | 4.11 | 4.11 | 4.11 | -1.25% | - |
| Jun 1, 2026 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | 3.02% | - |
| May 29, 2026 | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | 7.15% | - |
| May 28, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.16% | - |
| May 27, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | -0.26% | 25 |
| May 26, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -2.22% | - |
| May 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.69% | - |
| May 22, 2026 | 3.92 | 4.11 | 3.92 | 4.11 | 4.11 | 15.19% | - |
| May 21, 2026 | 3.79 | 3.79 | 3.57 | 3.57 | 3.57 | -6.74% | - |
| May 20, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | 26.02% | 2,000 |
| May 19, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -3.25% | - |
| May 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.45% | - |
| May 15, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | 3.24% | - |
| May 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | - |
| May 13, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 1.70% | - |
| May 12, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -2.06% | - |
| May 11, 2026 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -1.44% | - |
| May 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.60% | - |
| May 7, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -0.92% | - |
| May 6, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 3.34% | - |
| May 5, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -5.11% | - |
| May 4, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 5.31% | - |
| Apr 30, 2026 | 2.97 | 3.00 | 2.94 | 2.94 | 2.94 | -8.19% | 100 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 200 |
| Apr 28, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.44% | - |
| Apr 27, 2026 | 3.30 | 3.30 | 3.19 | 3.19 | 3.19 | 0.63% | - |
| Apr 24, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -7.63% | - |
| Apr 23, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.88% | - |
| Apr 22, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -4.75% | - |
| Apr 21, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 11.82% | - |
| Apr 20, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -7.41% | - |
| Apr 17, 2026 | 3.18 | 3.45 | 3.18 | 3.45 | 3.45 | 14.37% | - |