Rayonier Advanced Materials Inc. (FRA:RYQ)
Germany
· Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Dec 5, 2025
FRA:RYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Dec 4, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 3, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 1, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 24, 2025 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | 4.22% | - |
| Nov 21, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | - | - |
| Nov 20, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Nov 19, 2025 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Nov 18, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -5.42% | - |
| Nov 17, 2025 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Nov 13, 2025 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 12, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Nov 11, 2025 | 5.40 | 5.40 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 10, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 7, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Nov 6, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -7.55% | - |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Nov 4, 2025 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Nov 3, 2025 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 31, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 29, 2025 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 27, 2025 | 6.35 | 6.35 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 24, 2025 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 21, 2025 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 20, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 17, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 16, 2025 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 15, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Oct 14, 2025 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Oct 13, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 10, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 9, 2025 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Oct 8, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Oct 7, 2025 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 6, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Oct 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | 5.98% | - |
| Oct 1, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Sep 30, 2025 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 29, 2025 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -2.61% | 1,633 |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Sep 19, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 18, 2025 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| Sep 17, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Sep 16, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Sep 15, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Sep 12, 2025 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Sep 11, 2025 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Sep 9, 2025 | 5.10 | 5.10 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Sep 8, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Sep 5, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Sep 4, 2025 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Sep 3, 2025 | 4.74 | 4.76 | 4.62 | 4.66 | 4.66 | 4.48% | 1,850 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | -5.11% | - |
| Sep 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.52% | - |
| Aug 29, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 6.07% | - |
| Aug 28, 2025 | 4.48 | 4.48 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| Aug 27, 2025 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Aug 26, 2025 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Aug 25, 2025 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Aug 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6.93% | - |
| Aug 21, 2025 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 20, 2025 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Aug 19, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.15% | - |
| Aug 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| Aug 15, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Aug 14, 2025 | 4.30 | 4.30 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Aug 13, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | 8.24% | - |
| Aug 12, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Aug 11, 2025 | 3.86 | 3.86 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Aug 8, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 13.25% | - |
| Aug 7, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 19.42% | - |
| Aug 6, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -9.15% | - |
| Aug 5, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Aug 4, 2025 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Aug 1, 2025 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Jul 31, 2025 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jul 30, 2025 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Jul 29, 2025 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Jul 28, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jul 25, 2025 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Jul 24, 2025 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Jul 23, 2025 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Jul 22, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Jul 21, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 1.76% | - |