Risk Intelligence A/S (XSAT:RISK)
0.8400
+0.1160 (16.02%)
At close: Sep 5, 2025
Risk Intelligence Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.74 | 0.84 | 0.74 | 0.84 | 0.84 | 16.02% | 17,933 |
Sep 4, 2025 | 0.67 | 0.73 | 0.67 | 0.72 | 0.72 | -4.74% | 19,760 |
Sep 2, 2025 | 0.66 | 0.77 | 0.66 | 0.76 | 0.76 | 8.57% | 20,149 |
Aug 29, 2025 | 0.77 | 0.77 | 0.69 | 0.70 | 0.70 | -8.85% | 36,496 |
Aug 28, 2025 | 0.70 | 0.77 | 0.69 | 0.77 | 0.77 | 2.40% | 1,390 |
Aug 27, 2025 | 0.79 | 0.79 | 0.69 | 0.75 | 0.75 | 4.75% | 5,404 |
Aug 26, 2025 | 0.75 | 0.79 | 0.70 | 0.72 | 0.72 | -14.35% | 104,457 |
Aug 25, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | -1.65% | 1,194 |
Aug 22, 2025 | 0.80 | 0.95 | 0.71 | 0.85 | 0.85 | -1.39% | 96,343 |
Aug 21, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -9.64% | 40,989 |
Aug 20, 2025 | 0.85 | 0.98 | 0.82 | 0.95 | 0.95 | -2.45% | 70,352 |
Aug 19, 2025 | 1.07 | 1.07 | 0.85 | 0.98 | 0.98 | - | 30,103 |
Aug 18, 2025 | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | -10.68% | 13,619 |
Aug 15, 2025 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | -0.45% | 2,863 |
Aug 14, 2025 | 0.94 | 1.12 | 0.94 | 1.10 | 1.10 | 18.28% | 29,719 |
Aug 13, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 5.68% | 929 |
Aug 12, 2025 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | -2.22% | 37,691 |
Aug 11, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.51% | 22,163 |
Aug 8, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | - | 555 |
Aug 7, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | - | 1,246 |
Aug 6, 2025 | 0.86 | 0.92 | 0.75 | 0.88 | 0.88 | -4.36% | 10,965 |
Aug 5, 2025 | 0.76 | 0.92 | 0.76 | 0.92 | 0.92 | 2.00% | 600 |
Aug 4, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 6,396 |
Aug 1, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 2.45% | 6,034 |
Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.18% | 1,000 |
Jul 30, 2025 | 0.93 | 0.93 | 0.85 | 0.92 | 0.92 | -1.08% | 15,774 |
Jul 29, 2025 | 0.93 | 0.93 | 0.84 | 0.93 | 0.93 | -0.43% | 8,457 |
Jul 24, 2025 | 0.84 | 0.93 | 0.83 | 0.93 | 0.93 | -0.43% | 20,563 |
Jul 18, 2025 | 0.95 | 0.95 | 0.83 | 0.94 | 0.94 | -0.85% | 14,211 |
Jul 16, 2025 | 0.95 | 0.95 | 0.83 | 0.94 | 0.94 | - | 6,015 |
Jul 15, 2025 | 0.84 | 0.94 | 0.84 | 0.94 | 0.94 | 0.85% | 4,096 |
Jul 14, 2025 | 0.94 | 0.94 | 0.83 | 0.94 | 0.94 | -1.06% | 6,763 |
Jul 11, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.84% | 10,236 |
Jul 10, 2025 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | 12.24% | 650 |
Jul 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 9,134 |
Jul 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -10.93% | 7,550 |
Jul 7, 2025 | 0.99 | 0.99 | 0.85 | 0.99 | 0.99 | 2.92% | 7,010 |
Jul 4, 2025 | 0.96 | 0.96 | 0.85 | 0.96 | 0.96 | -0.41% | 8,657 |
Jul 3, 2025 | 0.98 | 0.98 | 0.85 | 0.96 | 0.96 | -1.43% | 37,318 |
Jul 2, 2025 | 0.85 | 0.98 | 0.85 | 0.98 | 0.98 | -1.01% | 452 |