Radiant Logistics, Inc. (FRA:3GT)
Germany
· Delayed Price · Currency is EUR 5.20
-0.05 (-0.95%)
At close: Dec 5, 2025
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Nov 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Nov 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | - |
| Nov 17, 2025 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | -7.41% | 4,500 |
| Nov 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Nov 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | - |
| Nov 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Nov 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Nov 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Nov 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Oct 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Oct 30, 2025 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 4.51% | - |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Oct 27, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | -5.56% | - |
| Oct 24, 2025 | 4.88 | 5.40 | 4.88 | 5.40 | 5.40 | 9.31% | 1,500 |
| Oct 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -10.18% | - |
| Oct 22, 2025 | 4.92 | 5.50 | 4.92 | 5.50 | 5.50 | 12.70% | 3,000 |
| Oct 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Oct 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Oct 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Oct 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.88% | - |
| Oct 10, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 2.82% | 730 |
| Oct 9, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Oct 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | - |
| Oct 2, 2025 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 4.24% | - |
| Oct 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Sep 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Sep 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Sep 26, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 4.67% | - |
| Sep 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.93% | - |
| Sep 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Sep 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -10.19% | - |
| Sep 19, 2025 | 4.72 | 5.30 | 4.72 | 5.30 | 5.30 | 11.34% | 361 |
| Sep 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Sep 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -8.79% | - |
| Sep 16, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Sep 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Sep 2, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | - | - |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 29, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 3.81% | - |
| Aug 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Aug 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Aug 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.34% | - |
| Aug 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Aug 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Aug 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Aug 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Aug 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Jul 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | - |
| Jul 30, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 0.99% | - |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Jul 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | - |
| Jul 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Jul 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Jul 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jul 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |