Rayonier Advanced Materials Inc. (FRA:RYQ)
Germany · Delayed Price · Currency is EUR 7.00
+0.20 (2.94%)
At close: Aug 26, 2026
FRA:RYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 4, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 3, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jul 31, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Jul 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jul 29, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 28, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jul 27, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 24, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Jul 23, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jul 22, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 7.91% | - |
| Jul 21, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jul 20, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jul 17, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 8.66% | - |
| Jul 16, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jul 13, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Jul 10, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jul 9, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Jul 8, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jul 7, 2026 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Jul 6, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Jul 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jul 2, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jul 1, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 30, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jun 29, 2026 | 6.95 | 6.95 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Jun 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jun 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jun 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |