Rayonier Advanced Materials Inc. (FRA:RYQ)
Germany · Delayed Price · Currency is EUR 5.95
+0.10 (1.71%)
Last updated: Oct 12, 2026, 3:40 PM CET
FRA:RYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Oct 12, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Oct 9, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Oct 8, 2026 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 7, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Oct 6, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 5, 2026 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | -6.40% | - |
| Oct 2, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Oct 1, 2026 | 6.95 | 6.95 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Sep 30, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 29, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Sep 28, 2026 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Sep 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Sep 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Sep 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.97% | - |
| Sep 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | - |
| Sep 18, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 17, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Sep 16, 2026 | 7.05 | 7.05 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 15, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 14, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 11, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Sep 10, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 9, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Sep 8, 2026 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Sep 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Sep 4, 2026 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Sep 3, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Sep 2, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 1, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Aug 31, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Aug 28, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 27, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Aug 26, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Aug 25, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Aug 24, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Aug 21, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Aug 20, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Aug 19, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Aug 14, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Aug 13, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -6.25% | - |
| Aug 12, 2026 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Aug 11, 2026 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Aug 7, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -6.21% | - |
| Aug 6, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | 5.92% | - |
| Aug 5, 2026 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | 1.33% | - |