Rayonier Advanced Materials Inc. (FRA:RYQ)
Germany · Delayed Price · Currency is EUR 6.20
-0.15 (-2.36%)
At close: Feb 20, 2026
FRA:RYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Feb 19, 2026 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Feb 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Feb 13, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Feb 12, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Feb 11, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Feb 10, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Feb 9, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Feb 5, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Feb 4, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Feb 3, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Feb 2, 2026 | 6.40 | 6.60 | 6.25 | 6.25 | 6.25 | - | 219 |
| Jan 30, 2026 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | -6.72% | - |
| Jan 29, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Jan 27, 2026 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| Jan 26, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jan 23, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Jan 22, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 9.02% | - |
| Jan 21, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 20, 2026 | 7.25 | 7.25 | 6.65 | 6.65 | 6.65 | -8.90% | - |
| Jan 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.80% | - |
| Jan 16, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | 8.66% | - |
| Jan 15, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jan 14, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Jan 13, 2026 | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 12, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jan 9, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Jan 8, 2026 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 6, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 16.40% | - |
| Jan 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Jan 2, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Dec 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Dec 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Dec 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Dec 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Dec 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Dec 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Dec 16, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -2.01% | 6,000 |
| Dec 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Dec 11, 2025 | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Dec 10, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 9, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 8, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -1.92% | - |