Rimini Street, Inc. (FRA:0QH)
Germany
· Delayed Price · Currency is EUR 3.540
+0.080 (2.31%)
At close: Dec 5, 2025
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 2.31% | - |
| Dec 4, 2025 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | - |
| Dec 3, 2025 | 3.24 | 3.42 | 3.20 | 3.42 | 3.42 | 6.21% | - |
| Dec 2, 2025 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Dec 1, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Nov 28, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 27, 2025 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Nov 26, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | - |
| Nov 25, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -0.60% | - |
| Nov 24, 2025 | 3.26 | 3.36 | 3.24 | 3.32 | 3.32 | 1.84% | - |
| Nov 21, 2025 | 3.18 | 3.32 | 3.18 | 3.26 | 3.26 | 1.87% | - |
| Nov 20, 2025 | 3.24 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 19, 2025 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 18, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | - | - |
| Nov 17, 2025 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 14, 2025 | 3.32 | 3.36 | 3.24 | 3.28 | 3.28 | -0.61% | - |
| Nov 13, 2025 | 3.48 | 3.48 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| Nov 12, 2025 | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | 2.37% | - |
| Nov 11, 2025 | 3.42 | 3.42 | 3.32 | 3.38 | 3.38 | -1.74% | - |
| Nov 10, 2025 | 3.34 | 3.46 | 3.34 | 3.44 | 3.44 | 2.99% | - |
| Nov 7, 2025 | 3.32 | 3.36 | 3.24 | 3.34 | 3.34 | 0.60% | - |
| Nov 6, 2025 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | -5.68% | - |
| Nov 5, 2025 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 4.76% | - |
| Nov 4, 2025 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | - |
| Nov 3, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Oct 31, 2025 | 3.82 | 3.82 | 3.36 | 3.48 | 3.48 | -1.14% | - |
| Oct 30, 2025 | 3.96 | 4.04 | 3.52 | 3.52 | 3.52 | -10.66% | - |
| Oct 29, 2025 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | - |
| Oct 28, 2025 | 3.84 | 3.92 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 27, 2025 | 3.90 | 3.94 | 3.82 | 3.84 | 3.84 | -1.03% | - |
| Oct 24, 2025 | 3.84 | 3.90 | 3.78 | 3.88 | 3.88 | 0.52% | - |
| Oct 23, 2025 | 3.80 | 3.86 | 3.78 | 3.86 | 3.86 | 1.58% | - |
| Oct 22, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | - |
| Oct 21, 2025 | 3.76 | 3.82 | 3.70 | 3.82 | 3.82 | 1.06% | - |
| Oct 20, 2025 | 3.78 | 3.86 | 3.74 | 3.78 | 3.78 | 2.16% | - |
| Oct 17, 2025 | 3.68 | 3.70 | 3.60 | 3.70 | 3.70 | -1.07% | - |
| Oct 16, 2025 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | - |
| Oct 15, 2025 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | - | - |
| Oct 14, 2025 | 3.76 | 3.82 | 3.68 | 3.80 | 3.80 | - | - |
| Oct 13, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 3.83% | - |
| Oct 10, 2025 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Oct 9, 2025 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | - |
| Oct 8, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Oct 7, 2025 | 4.02 | 4.02 | 3.84 | 3.88 | 3.88 | -3.00% | - |
| Oct 6, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Oct 3, 2025 | 4.02 | 4.14 | 3.98 | 4.06 | 4.06 | 0.50% | - |
| Oct 2, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 2.02% | - |
| Oct 1, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | - |
| Sep 30, 2025 | 4.06 | 4.06 | 3.90 | 3.92 | 3.92 | -4.85% | - |
| Sep 29, 2025 | 4.08 | 4.14 | 4.04 | 4.12 | 4.12 | 0.49% | - |
| Sep 26, 2025 | 4.06 | 4.10 | 3.96 | 4.10 | 4.10 | 0.99% | - |
| Sep 25, 2025 | 3.88 | 4.06 | 3.84 | 4.06 | 4.06 | 4.10% | - |
| Sep 24, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | - | - |
| Sep 23, 2025 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | - | - |
| Sep 22, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | - |
| Sep 19, 2025 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Sep 18, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 4.74% | - |
| Sep 17, 2025 | 3.74 | 3.88 | 3.72 | 3.80 | 3.80 | 1.06% | - |
| Sep 16, 2025 | 3.86 | 3.86 | 3.74 | 3.76 | 3.76 | -2.08% | - |
| Sep 15, 2025 | 3.82 | 3.92 | 3.80 | 3.84 | 3.84 | 0.52% | - |
| Sep 12, 2025 | 3.92 | 4.04 | 3.80 | 3.82 | 3.82 | -1.55% | 1,229 |
| Sep 11, 2025 | 3.78 | 4.08 | 3.78 | 3.88 | 3.88 | 2.65% | 660 |
| Sep 10, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Sep 9, 2025 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | 0.52% | - |
| Sep 8, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 2.11% | - |
| Sep 5, 2025 | 3.72 | 3.80 | 3.68 | 3.80 | 3.80 | 1.60% | - |
| Sep 4, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 3.89% | - |
| Sep 3, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 1.69% | - |
| Sep 2, 2025 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Sep 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Aug 29, 2025 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | - | - |
| Aug 28, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.79% | - |
| Aug 27, 2025 | 3.60 | 3.70 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Aug 26, 2025 | 3.58 | 3.66 | 3.58 | 3.60 | 3.60 | - | - |
| Aug 25, 2025 | 3.58 | 3.68 | 3.54 | 3.60 | 3.60 | 0.56% | - |
| Aug 22, 2025 | 3.56 | 3.58 | 3.52 | 3.58 | 3.58 | 0.56% | - |
| Aug 21, 2025 | 3.50 | 3.56 | 3.42 | 3.56 | 3.56 | 1.71% | - |
| Aug 20, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 176 |
| Aug 19, 2025 | 3.42 | 3.50 | 3.38 | 3.42 | 3.42 | -0.58% | - |
| Aug 18, 2025 | 3.44 | 3.54 | 3.42 | 3.44 | 3.44 | - | - |
| Aug 15, 2025 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Aug 14, 2025 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | 2.92% | - |
| Aug 13, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | - |
| Aug 12, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | - |
| Aug 11, 2025 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 8, 2025 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | - | - |
| Aug 7, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | - | - |
| Aug 6, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | -0.58% | - |
| Aug 5, 2025 | 3.54 | 3.54 | 3.40 | 3.42 | 3.42 | -3.39% | - |
| Aug 4, 2025 | 3.58 | 3.58 | 3.46 | 3.54 | 3.54 | -1.12% | - |
| Aug 1, 2025 | 4.12 | 4.12 | 3.44 | 3.58 | 3.58 | -14.35% | - |
| Jul 31, 2025 | 4.04 | 4.18 | 3.96 | 4.18 | 4.18 | 4.50% | - |
| Jul 30, 2025 | 4.06 | 4.12 | 3.98 | 4.00 | 4.00 | -1.48% | - |
| Jul 29, 2025 | 4.14 | 4.16 | 4.04 | 4.06 | 4.06 | -1.93% | - |
| Jul 28, 2025 | 3.96 | 4.18 | 3.96 | 4.14 | 4.14 | 4.55% | - |
| Jul 25, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | - |
| Jul 24, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Jul 23, 2025 | 3.94 | 4.02 | 3.92 | 3.98 | 3.98 | 1.53% | - |
| Jul 22, 2025 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Jul 21, 2025 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -3.37% | - |