Ramada Investimentos e Industria, S.A. (FRA:Y4E)
Germany · Delayed Price · Currency is EUR 6.80
+0.02 (0.29%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:Y4E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | - | 0.30% | - |
| Aug 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| Aug 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Aug 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Aug 20, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| Aug 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Aug 18, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Aug 17, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.30% | - |
| Aug 14, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 13, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |
| Aug 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Aug 10, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Aug 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Aug 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% | - |
| Aug 5, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | - |
| Aug 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.30% | - |
| Jul 31, 2026 | 6.66 | 7.12 | 6.66 | 7.12 | 7.12 | 6.91% | 220 |
| Jul 30, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% | - |
| Jul 29, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | - |
| Jul 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.90% | - |
| Jul 27, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.15% | - |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | - |
| Jul 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.62% | - |
| Jul 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% | - |
| Jul 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Jul 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Jul 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| Jul 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.23% | - |
| Jul 15, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Jul 14, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.66% | - |
| Jul 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% | - |
| Jul 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | - |
| Jul 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Jul 8, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.03% | - |
| Jul 7, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 0.58% | 329 |
| Jul 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jul 3, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Jul 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.19% | - |
| Jul 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Jun 30, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% | - |
| Jun 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.30% | - |
| Jun 26, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.18% | - |
| Jun 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Jun 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.50% | - |
| Jun 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Jun 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | - |
| Jun 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.47% | - |