Rana Gruber ASA (FRA:7XH)
Germany
· Delayed Price · Currency is EUR 5.72
+0.06 (1.06%)
At close: Dec 5, 2025
Rana Gruber ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% | - |
| Dec 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.62% | - |
| Dec 3, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.89% | - |
| Dec 2, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| Dec 1, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Nov 28, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | - |
| Nov 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.01% | - |
| Nov 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.05% | - |
| Nov 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Nov 24, 2025 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -0.18% | 4 |
| Nov 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.10% | - |
| Nov 20, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% | - |
| Nov 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% | - |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 14, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -3.48% | 270 |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 5.31% | - |
| Nov 12, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | - | - |
| Nov 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | - | - |
| Nov 10, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | 2.82% | - |
| Nov 7, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.18 | 0.19% | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 0.38% | - |
| Nov 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.15 | -0.94% | - |
| Nov 4, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.20 | -1.84% | - |
| Nov 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.30 | 0.37% | - |
| Oct 31, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | -0.92% | - |
| Oct 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | -0.36% | - |
| Oct 29, 2025 | 5.39 | 5.48 | 5.39 | 5.48 | 5.35 | 2.24% | 4 |
| Oct 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.23 | -0.92% | - |
| Oct 27, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | -0.55% | - |
| Oct 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.31 | 3.23% | - |
| Oct 23, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.14 | - | - |
| Oct 22, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.14 | -1.68% | - |
| Oct 21, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.23 | 0.94% | - |
| Oct 20, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.18 | 0.38% | - |
| Oct 17, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.16 | -1.49% | - |
| Oct 16, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | - | - |
| Oct 15, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | -0.92% | - |
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | -0.91% | - |
| Oct 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | -1.44% | - |
| Oct 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | -0.72% | - |
| Oct 9, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | -0.53% | - |
| Oct 8, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.49 | -0.88% | - |
| Oct 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.53 | 1.61% | - |
| Oct 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.45 | -1.24% | - |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | -0.88% | - |
| Oct 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | 1.60% | - |
| Oct 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | -0.71% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | - | - |
| Sep 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | -0.53% | - |
| Sep 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | 0.35% | - |
| Sep 25, 2025 | 5.62 | 5.66 | 5.62 | 5.66 | 5.52 | 0.18% | 1,000 |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | 1.99% | - |
| Sep 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.41 | -0.18% | - |
| Sep 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | -1.94% | - |
| Sep 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | 0.53% | - |
| Sep 18, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | -0.88% | - |
| Sep 17, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -1.73% | 4 |
| Sep 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.64 | 0.52% | - |
| Sep 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 1.23% | - |
| Sep 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -0.35% | - |
| Sep 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | 0.18% | - |
| Sep 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.55 | 3.83% | - |
| Sep 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.35 | 0.18% | - |
| Sep 8, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | -0.18% | - |
| Sep 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.35 | -0.18% | - |
| Sep 4, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.36 | -1.08% | - |
| Sep 3, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.42 | -0.54% | 1,000 |
| Sep 2, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.45 | -0.53% | 20 |
| Sep 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | -0.36% | 20 |
| Aug 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | -2.09% | - |
| Aug 28, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.56 | -5.74% | 510 |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.90 | -1.93% | - |
| Aug 26, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.01 | - | - |
| Aug 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.01 | 0.32% | - |
| Aug 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | 1.47% | - |
| Aug 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | 2.35% | - |
| Aug 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.77 | -0.17% | - |
| Aug 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | -0.66% | - |
| Aug 18, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.82 | 0.50% | - |
| Aug 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | -1.64% | - |
| Aug 14, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.89 | -0.16% | - |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.90 | 0.83% | - |
| Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.85 | -0.17% | - |
| Aug 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.86 | 0.66% | - |
| Aug 8, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.82 | -0.66% | - |
| Aug 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.86 | -0.33% | - |
| Aug 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.88 | -0.98% | - |
| Aug 5, 2025 | 6.04 | 6.14 | 6.04 | 6.14 | 5.93 | 2.68% | 5 |
| Aug 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | -1.16% | - |
| Aug 1, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 5.85 | - | 60 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.85 | 0.17% | - |
| Jul 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.84 | 0.50% | - |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.81 | -0.66% | - |
| Jul 28, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 5.85 | 1.68% | 30 |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | -1.33% | - |
| Jul 24, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.83 | 1.86% | - |
| Jul 23, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.72 | 3.68% | - |
| Jul 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.52 | -0.52% | - |
| Jul 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.55 | 0.35% | - |