Red Robin Gourmet Burgers, Inc. (FRA:RRN)
Germany
· Delayed Price · Currency is EUR 3.320
-0.020 (-0.60%)
Last updated: Dec 5, 2025, 3:47 PM CET
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Dec 4, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | - | - |
| Dec 3, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Dec 2, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| Dec 1, 2025 | 3.72 | 3.72 | 3.56 | 3.56 | 3.56 | -4.81% | - |
| Nov 28, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Nov 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Nov 26, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 5.75% | - |
| Nov 25, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.19% | - |
| Nov 24, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Nov 21, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | -1.18% | - |
| Nov 20, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -2.30% | - |
| Nov 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Nov 18, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.86% | 300 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.31% | 2,000 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Nov 13, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Nov 12, 2025 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 4.86% | - |
| Nov 11, 2025 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -7.96% | - |
| Nov 10, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 7, 2025 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -5.14% | - |
| Nov 6, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 6.47% | - |
| Nov 5, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Nov 4, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -5.16% | - |
| Nov 3, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 30, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | -6.41% | - |
| Oct 29, 2025 | 5.00 | 5.00 | 4.68 | 4.68 | 4.68 | -6.40% | 750 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 1,250 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Oct 24, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 22, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 21, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 17, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Oct 16, 2025 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 15, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Oct 14, 2025 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 13, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -1.77% | - |
| Oct 10, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 9, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 8, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Oct 6, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Oct 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 7.69% | - |
| Oct 2, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Oct 1, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 30, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 29, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Sep 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 100 |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Sep 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Sep 19, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Sep 18, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Sep 17, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 16, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Sep 15, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 0.89% | 150 |
| Sep 12, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 7.69% | - |
| Sep 11, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Sep 10, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 9, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 8, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Sep 5, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 4, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -9.65% | - |
| Sep 3, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 6.54% | 100 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Sep 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 29, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 28, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 27, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Aug 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | - |
| Aug 25, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Aug 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 21, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Aug 20, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 13.86% | - |
| Aug 15, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 14, 2025 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 13, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 12, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 11, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 6.90% | - |
| Aug 8, 2025 | 4.84 | 4.84 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Aug 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.24% | - |
| Aug 6, 2025 | 4.96 | 4.96 | 4.68 | 4.96 | 4.96 | 5.98% | 100 |
| Aug 5, 2025 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Aug 4, 2025 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Aug 1, 2025 | 5.05 | 5.05 | 4.70 | 4.70 | 4.70 | -6.00% | - |
| Jul 31, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jul 29, 2025 | 5.65 | 5.65 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jul 28, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jul 25, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jul 24, 2025 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Jul 23, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 14.29% | - |
| Jul 22, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jul 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | - |