Ryman Hospitality Properties, Inc. (FRA:4RH)
Germany
· Delayed Price · Currency is EUR 78.00
-2.50 (-3.11%)
Last updated: Dec 5, 2025, 8:02 AM CET
FRA:4RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Dec 1, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Nov 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Nov 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Nov 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Nov 24, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 5.16% | - |
| Nov 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Nov 20, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Nov 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Nov 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Nov 14, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.62% | 375 |
| Nov 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Nov 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Nov 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Nov 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | - |
| Nov 7, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Nov 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Nov 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Nov 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Nov 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Oct 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 27, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 1.34% | 34 |
| Oct 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Oct 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Oct 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Oct 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Oct 16, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Oct 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Oct 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Oct 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Oct 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Oct 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Oct 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Oct 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | - |
| Sep 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Sep 29, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 79.02 | 2.56% | 60 |
| Sep 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.04 | -0.64% | - |
| Sep 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.54 | -1.26% | - |
| Sep 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.53 | 0.63% | - |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.03 | -1.86% | - |
| Sep 22, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.51 | -1.83% | - |
| Sep 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.00 | 1.23% | - |
| Sep 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.01 | -1.82% | - |
| Sep 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.49 | -1.20% | - |
| Sep 16, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.48 | -1.18% | - |
| Sep 15, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.46 | -0.59% | - |
| Sep 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.96 | - | - |
| Sep 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.96 | 1.19% | - |
| Sep 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.97 | -0.59% | - |
| Sep 9, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.46 | -0.59% | - |
| Sep 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.96 | -0.58% | - |
| Sep 5, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.45 | 0.59% | - |
| Sep 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.96 | 1.80% | - |
| Sep 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.48 | -0.60% | - |
| Sep 2, 2025 | 84.00 | 85.00 | 84.00 | 84.00 | 82.97 | 1.20% | 163 |
| Sep 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.98 | -0.60% | - |
| Aug 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.48 | -1.18% | - |
| Aug 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.46 | 1.81% | - |
| Aug 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.98 | 0.61% | - |
| Aug 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.49 | -1.20% | - |
| Aug 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.48 | 3.09% | - |
| Aug 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.01 | 0.62% | - |
| Aug 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.51 | -0.62% | - |
| Aug 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.01 | 1.89% | - |
| Aug 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.53 | -0.63% | - |
| Aug 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.02 | -1.23% | - |
| Aug 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.01 | -1.22% | - |
| Aug 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.00 | 2.50% | - |
| Aug 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.02 | 2.56% | - |
| Aug 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.04 | -0.64% | - |
| Aug 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.54 | -1.88% | - |
| Aug 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.02 | - | - |
| Aug 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.02 | - | - |
| Aug 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.02 | 0.63% | - |
| Aug 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.53 | -1.85% | - |
| Aug 4, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 80.01 | -1.22% | 13 |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.00 | -2.38% | - |
| Jul 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.97 | -0.59% | - |
| Jul 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.46 | - | - |
| Jul 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.46 | 0.60% | - |
| Jul 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.97 | 1.20% | - |
| Jul 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.98 | -1.19% | - |
| Jul 24, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.97 | - | - |
| Jul 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.97 | 0.60% | - |
| Jul 22, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.48 | -1.76% | - |
| Jul 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.96 | -1.16% | - |
| Jul 18, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 84.95 | -0.58% | - |