Red Robin Gourmet Burgers, Inc. (FRA:RRN)
Germany · Delayed Price · Currency is EUR 3.174
-0.262 (-7.63%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:RRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | 3.35% | - |
| Apr 15, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 3.32% | - |
| Apr 14, 2026 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | 1.22% | - |
| Apr 13, 2026 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -0.43% | - |
| Apr 10, 2026 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -0.99% | - |
| Apr 9, 2026 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 0.14% | - |
| Apr 8, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | 6.31% | - |
| Apr 7, 2026 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | 3.98% | - |
| Apr 2, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Apr 1, 2026 | 2.48 | 2.60 | 2.48 | 2.60 | 2.60 | 11.11% | - |
| Mar 31, 2026 | 2.24 | 2.34 | 2.24 | 2.34 | 2.34 | 10.38% | - |
| Mar 30, 2026 | 2.26 | 2.26 | 2.12 | 2.12 | 2.12 | -13.82% | - |
| 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% | - |