Skip to main content
RIGHT ON Co., Ltd. (FRA:RGH)
Germany flag Germany · Delayed Price · Currency is EUR
1.510
+0.010 (0.67%)
Last updated: Dec 5, 2025, 8:03 AM CET

RIGHT ON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.511.511.511.51-0.67%-
Dec 4, 20251.501.501.501.501.500.67%-
Dec 3, 20251.491.491.491.491.49-0.67%-
Dec 2, 20251.501.501.501.501.50-0.66%-
Dec 1, 20251.511.511.511.511.51-0.66%-
Nov 28, 20251.521.521.521.521.52--
Nov 27, 20251.521.521.521.521.52--
Nov 26, 20251.521.521.521.521.52-0.65%-
Nov 25, 20251.531.531.531.531.532.00%-
Nov 24, 20251.501.501.501.501.500.67%-
Nov 21, 20251.491.491.491.491.492.76%-
Nov 20, 20251.451.451.451.451.450.69%-
Nov 19, 20251.441.441.441.441.44-2.04%-
Nov 18, 20251.471.471.471.471.47-1.34%-
Nov 17, 20251.491.491.491.491.4911.19%-
Nov 14, 20251.341.341.341.341.34-0.74%-
Nov 13, 20251.351.351.351.351.350.75%-
Nov 12, 20251.341.341.341.341.34--
Nov 11, 20251.341.341.341.341.341.52%-
Nov 10, 20251.321.321.321.321.32--
Nov 7, 20251.321.321.321.321.32--
Nov 6, 20251.321.321.321.321.32-0.75%-
Nov 5, 20251.331.331.331.331.330.76%-
Nov 4, 20251.321.321.321.321.32-1.49%-
Nov 3, 20251.341.341.341.341.340.75%-
Oct 31, 20251.331.331.331.331.33--
Oct 30, 20251.331.331.331.331.33-2.21%-
Oct 29, 20251.361.361.361.361.36--
Oct 28, 20251.361.361.361.361.360.74%-
Oct 27, 20251.351.351.351.351.35-1.46%-
Oct 24, 20251.371.371.371.371.37-0.72%-
Oct 23, 20251.381.381.381.381.38--
Oct 22, 20251.381.381.381.381.381.47%-
Oct 21, 20251.361.361.361.361.36--
Oct 20, 20251.361.361.361.361.36-0.73%-
Oct 17, 20251.371.371.371.371.370.74%-
Oct 16, 20251.361.361.361.361.36-3.55%-
Oct 15, 20251.411.411.411.411.411.44%-
Oct 14, 20251.391.391.391.391.39-1.42%-
Oct 13, 20251.411.411.411.411.41--
Oct 10, 20251.411.411.411.411.41-1.40%-
Oct 9, 20251.431.431.431.431.43-9.49%-
Oct 8, 20251.581.581.581.581.586.04%-
Oct 7, 20251.491.491.491.491.49-3.25%-
Oct 6, 20251.541.541.541.541.54-0.65%-
Oct 3, 20251.551.551.551.551.55--
Oct 2, 20251.551.551.551.551.553.33%-
Oct 1, 20251.501.501.501.501.50-2.60%-
Sep 30, 20251.541.541.541.541.54-1.91%-
Sep 29, 20251.571.571.571.571.571.95%-
Sep 26, 20251.541.541.541.541.54-0.65%-
Sep 25, 20251.551.551.551.551.551.31%-
Sep 24, 20251.531.531.531.531.530.66%-
Sep 23, 20251.521.521.521.521.52--
Sep 22, 20251.521.521.521.521.52-0.65%-
Sep 19, 20251.531.531.531.531.53--
Sep 18, 20251.531.531.531.531.53--
Sep 17, 20251.531.531.531.531.53-0.65%-
Sep 16, 20251.541.541.541.541.54-0.65%-
Sep 15, 20251.551.551.551.551.55--
Sep 12, 20251.551.551.551.551.551.31%-
Sep 11, 20251.531.531.531.531.53-0.65%-
Sep 10, 20251.541.541.541.541.54-0.65%-
Sep 9, 20251.551.551.551.551.55-0.64%-
Sep 8, 20251.561.561.561.561.56-1.27%-
Sep 5, 20251.581.581.581.581.581.28%-
Sep 4, 20251.561.561.561.561.560.65%-
Sep 3, 20251.551.551.551.551.553.33%-
Sep 2, 20251.501.501.501.501.50-3.85%-
Sep 1, 20251.561.561.561.561.56-7.14%-
Aug 29, 20251.681.681.681.681.68--
Aug 28, 20251.681.681.681.681.68-10.16%-
Aug 27, 20251.871.871.871.871.87-0.53%-
Aug 26, 20251.881.881.881.881.881.08%-
Aug 25, 20251.861.861.861.861.86--
Aug 22, 20251.861.861.861.861.86-1.06%-
Aug 21, 20251.881.881.881.881.88--
Aug 20, 20251.881.881.881.881.88--
Aug 19, 20251.881.881.881.881.882.73%-
Aug 18, 20251.831.831.831.831.83--
Aug 15, 20251.831.831.831.831.83-1.08%-
Aug 14, 20251.851.851.851.851.851.09%-
Aug 13, 20251.831.831.831.831.83-0.54%-
Aug 12, 20251.841.841.841.841.84-1.08%-
Aug 11, 20251.861.861.861.861.860.54%-
Aug 8, 20251.851.851.851.851.85--
Aug 7, 20251.851.851.851.851.85-1.07%-
Aug 6, 20251.871.871.871.871.87--
Aug 5, 20251.871.871.871.871.873.31%-
Aug 4, 20251.811.811.811.811.810.56%-
Aug 1, 20251.801.801.801.801.80-0.55%-
Jul 31, 20251.811.811.811.811.811.12%-
Jul 30, 20251.791.791.791.791.790.56%-
Jul 29, 20251.781.781.781.781.78--
Jul 28, 20251.781.781.781.781.781.14%-
Jul 25, 20251.761.761.761.761.760.57%-
Jul 24, 20251.751.751.751.751.750.57%-
Jul 23, 20251.741.741.741.741.740.58%-
Jul 22, 20251.731.731.731.731.732.98%-
Jul 21, 20251.681.681.681.681.68--