RideNow Group, Inc. (FRA:4Q01)
Germany
· Delayed Price · Currency is EUR 4.338
+0.004 (0.09%)
At close: Dec 4, 2025
RideNow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.16% | - |
| Dec 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.09% | - |
| Dec 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.12% | - |
| Dec 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.30% | - |
| Dec 1, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | -0.46% | 472 |
| Nov 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.09% | - |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.35% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.73% | - |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Nov 24, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.09% | - |
| Nov 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.45% | - |
| Nov 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.71% | - |
| Nov 19, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.05% | - |
| Nov 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.09% | - |
| Nov 17, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.05% | - |
| Nov 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Nov 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49% | - |
| Nov 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.17% | - |
| Nov 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 10.79% | - |
| Nov 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 8.40% | - |
| Nov 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.19% | - |
| Nov 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 25.52% | - |
| Nov 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | - |
| Nov 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| Nov 3, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.99% | 10 |
| Oct 31, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.84% | - |
| Oct 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -6.03% | - |
| Oct 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.77% | - |
| Oct 28, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.52% | - |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.28% | 1,585 |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | - |
| Oct 23, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.59% | - |
| Oct 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.12% | - |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 8.64% | - |
| Oct 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.85% | - |
| Oct 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -6.18% | - |
| Oct 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.47% | - |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.02% | - |
| Oct 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.72% | - |
| Oct 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.88% | - |
| Oct 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.54% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.55% | - |
| Oct 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -10.54% | - |
| Oct 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.77% | - |
| Oct 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.58% | - |
| Oct 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.13% | - |
| Oct 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.32% | - |
| Oct 1, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | -2.26% | 200 |
| Sep 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.01% | - |
| Sep 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.32% | - |
| Sep 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.81% | - |
| Sep 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.10% | - |
| Sep 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 5.12% | - |
| Sep 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.34% | - |
| Sep 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.05% | - |
| Sep 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.18% | - |
| Sep 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 5.37% | - |
| Sep 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.37% | - |
| Sep 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.21% | - |
| Sep 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.76% | - |
| Sep 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 4.14% | - |
| Sep 11, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.54% | - |
| Sep 10, 2025 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 3.94% | 75 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.34% | - |
| Sep 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.77% | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.48% | - |
| Sep 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.17% | - |
| Sep 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.39% | - |
| Sep 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.12% | - |
| Sep 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 8.79% | - |
| Aug 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.12% | - |
| Aug 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.42% | - |
| Aug 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.75% | - |
| Aug 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -8.93% | - |
| Aug 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 10.63% | - |
| Aug 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.37% | - |
| Aug 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.72% | - |
| Aug 20, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.37% | - |
| Aug 19, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 9.76% | - |
| Aug 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.17% | - |
| Aug 15, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.87% | - |
| Aug 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.29% | - |
| Aug 13, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 45.39% | - |
| Aug 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 9.52% | - |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.47% | - |
| Aug 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.66% | - |
| Aug 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.52% | - |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.10% | - |
| Aug 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.08% | - |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.58% | - |
| Aug 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.96% | - |
| Jul 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.19% | - |
| Jul 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.45% | - |
| Jul 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.40% | - |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.71% | - |
| Jul 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.13% | - |
| Jul 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.41% | - |
| Jul 22, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.72% | - |
| Jul 21, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.19% | - |