Ramaco Resources, Inc. (FRA:5R02)
Germany
· Delayed Price · Currency is EUR 13.60
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:02 AM CET
Ramaco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | - |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| Dec 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Nov 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 24, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 1.43% | 15 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.89% | - |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -11.11% | - |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -7.57% | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -11.06% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Nov 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Nov 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 9.80% | 10 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1.98% | 24 |
| Nov 5, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -13.68% | 40 |
| Nov 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.87% | - |
| Nov 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -10.56% | - |
| Oct 31, 2025 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | 7.58% | - |
| Oct 30, 2025 | 24.60 | 26.40 | 24.60 | 26.40 | 26.40 | 10.00% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -15.49% | 140 |
| Oct 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 27, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -7.14% | - |
| Oct 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -10.98% | - |
| Oct 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -14.42% | - |
| Oct 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.00% | - |
| Oct 20, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 11.11% | 270 |
| Oct 17, 2025 | 41.40 | 41.40 | 36.00 | 36.00 | 36.00 | -13.04% | 90 |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Oct 15, 2025 | 46.60 | 49.40 | 40.40 | 40.40 | 40.40 | -10.62% | 635 |
| Oct 14, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 6.10% | 15 |
| Oct 13, 2025 | 41.80 | 44.00 | 41.80 | 42.60 | 42.60 | 2.90% | 120 |
| Oct 10, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 10.11% | 70 |
| Oct 9, 2025 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | 6.21% | 57 |
| Oct 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 6.63% | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Oct 6, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | 12.50% | 347 |
| Oct 3, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 6.29% | 100 |
| Oct 2, 2025 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 29, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | -1.43% | 1,757 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Sep 25, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 6.62% | 350 |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.09% | - |
| Sep 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 20.00% | - |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Sep 16, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 7.77% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Sep 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | - |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 13.21% | - |
| Sep 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 2, 2025 | 21.80 | 22.00 | 20.20 | 20.20 | 20.20 | -8.18% | 136 |
| Sep 1, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | 30 |
| Aug 29, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 250 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.95% | - |
| Aug 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 21, 2025 | 17.60 | 18.70 | 17.60 | 18.70 | 18.70 | 6.86% | 50 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -8.38% | - |
| Aug 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -7.28% | - |
| Aug 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -12.71% | 20 |
| Aug 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 8.26% | - |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Aug 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.00% | - |
| Aug 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Aug 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Aug 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 8.00% | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | - |
| Aug 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -10.64% | - |
| Aug 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 15.34% | - |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jul 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.64% | - |
| Jul 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Jul 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 6.18% | - |
| Jul 23, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | 0.56% | 25 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -8.29% | - |
| Jul 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jul 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 6.01% | - |