Ring Energy, Inc. (FRA:KWE1)
Germany
· Delayed Price · Currency is EUR 0.775
-0.005 (-0.64%)
At close: Dec 5, 2025
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Dec 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.23% | - |
| Dec 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Dec 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.76% | - |
| Nov 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Nov 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Nov 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.65% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Nov 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.21% | - |
| Nov 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Nov 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | - |
| Nov 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | - |
| Nov 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.51% | - |
| Nov 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -5.14% | 2,100 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.71% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.24% | - |
| Nov 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.88% | - |
| Nov 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.55% | - |
| Nov 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Nov 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.90% | - |
| Oct 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Oct 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | - |
| Oct 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.40% | - |
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Oct 27, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.89% | - |
| Oct 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Oct 23, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 10.76% | 2,100 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | - |
| Oct 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.73% | - |
| Oct 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.27% | - |
| Oct 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -10.53% | - |
| Oct 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 1,088 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.05% | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.50% | - |
| Oct 7, 2025 | 0.97 | 1.06 | 0.97 | 1.00 | 1.00 | - | 2,900 |
| Oct 6, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 13.64% | 3,000 |
| Oct 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Oct 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Sep 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.05% | - |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.85% | - |
| Sep 26, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 4.44% | 2,083 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | - |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Sep 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.09% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Sep 16, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -0.57% | - |
| Sep 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.79% | - |
| Sep 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.34% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.27% | - |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Sep 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.83% | - |
| Sep 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Sep 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.73% | - |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.11% | - |
| Sep 2, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Aug 29, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | - |
| Aug 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.41% | - |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 8.64% | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.18% | - |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Aug 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Aug 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 7.53% | - |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.59% | - |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | - |
| Aug 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 8.70% | - |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.56% | - |
| Aug 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -5.43% | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.88% | - |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Aug 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | - |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.98% | - |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Jul 30, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | - |
| Jul 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | - |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.70% | - |
| Jul 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Jul 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.20% | - |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Jul 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |