Red Violet, Inc. (FRA:2KH)
Germany
· Delayed Price · Currency is EUR 46.20
+1.20 (2.67%)
At close: Dec 4, 2025
Red Violet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -2.60% | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Dec 3, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Dec 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Dec 1, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Nov 28, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Nov 27, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Nov 26, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Nov 25, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Nov 21, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Nov 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 19, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Nov 18, 2025 | 45.80 | 45.80 | 44.40 | 44.40 | 44.40 | -7.50% | - |
| Nov 17, 2025 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | - | - |
| Nov 14, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Nov 13, 2025 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Nov 12, 2025 | 49.40 | 49.40 | 48.80 | 48.80 | 48.80 | - | - |
| Nov 11, 2025 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Nov 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | 6.44% | - |
| Nov 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Nov 5, 2025 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | -0.88% | - |
| Nov 4, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Nov 3, 2025 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Oct 31, 2025 | 43.80 | 45.60 | 43.80 | 45.60 | 45.60 | 1.79% | - |
| Oct 30, 2025 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | 2.28% | - |
| Oct 29, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Oct 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Oct 27, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Oct 24, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 5.45% | 296 |
| Oct 23, 2025 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 22, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -0.45% | - |
| Oct 21, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Oct 20, 2025 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | -1.33% | - |
| Oct 17, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 1.35% | - |
| Oct 16, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Oct 15, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 2.26% | - |
| Oct 14, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 13, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | -0.90% | - |
| Oct 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Oct 9, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Oct 8, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 0.47% | - |
| Oct 7, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -1.38% | - |
| Oct 6, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 2.35% | - |
| Oct 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.62% | - |
| Oct 2, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Oct 1, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Sep 30, 2025 | 43.60 | 45.00 | 43.60 | 44.00 | 44.00 | - | 6 |
| Sep 29, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 1.38% | - |
| Sep 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Sep 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Sep 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Sep 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 3.30% | - |
| Sep 19, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 18, 2025 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | -0.93% | - |
| Sep 17, 2025 | 41.40 | 42.80 | 41.40 | 42.80 | 42.80 | 4.90% | 63 |
| Sep 16, 2025 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Sep 15, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 2.99% | - |
| Sep 12, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Sep 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.82% | - |
| Sep 10, 2025 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Sep 9, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | -4.46% | - |
| Sep 8, 2025 | 42.60 | 44.80 | 42.60 | 44.80 | 44.80 | 6.67% | - |
| Sep 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Sep 4, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Sep 3, 2025 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Sep 2, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Sep 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Aug 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.38% | - |
| Aug 28, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Aug 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Aug 26, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | - | - |
| Aug 25, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 4.69% | - |
| Aug 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Aug 21, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Aug 20, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 19, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Aug 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Aug 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.64% | 83 |
| Aug 14, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Aug 13, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Aug 12, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| Aug 11, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.12% | - |
| Aug 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Aug 7, 2025 | 36.60 | 36.60 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Aug 6, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -3.65% | 20 |
| Aug 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.35% | - |
| Aug 4, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 0.55% | - |
| Aug 1, 2025 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | -8.04% | - |
| Jul 31, 2025 | 38.80 | 39.80 | 38.40 | 39.80 | 39.80 | 4.19% | 40 |
| Jul 30, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | -0.52% | - |
| Jul 29, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 2.13% | - |
| Jul 28, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Jul 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Jul 24, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jul 23, 2025 | 37.60 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 120 |
| Jul 22, 2025 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | -4.06% | - |
| Jul 21, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 2.60% | - |