RheinLand Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	32.20	33.40	32.20	33.40	33.40	4.37%	200
May 19, 2026	32.00	32.00	32.00	32.00	32.00	-	-
May 18, 2026	33.00	34.80	32.00	32.00	32.00	-3.03%	311
May 15, 2026	33.00	33.00	33.00	33.00	33.00	-	-
May 14, 2026	33.00	33.00	33.00	33.00	33.00	-	-
May 13, 2026	33.00	33.00	33.00	33.00	33.00	-	100
May 12, 2026	33.20	33.20	33.00	33.00	31.50	-	152
May 11, 2026	33.00	33.00	33.00	33.00	31.50	1.23%	61
May 8, 2026	33.00	33.00	32.60	32.60	31.12	-1.21%	482
May 7, 2026	33.00	33.00	33.00	33.00	31.50	-	-
May 6, 2026	33.00	33.00	33.00	33.00	31.50	-	-
May 5, 2026	32.40	33.00	32.40	33.00	31.50	2.48%	15
May 4, 2026	32.20	32.20	32.20	32.20	30.74	2.55%	-
Apr 30, 2026	31.40	31.40	31.40	31.40	29.97	0.64%	-
Apr 29, 2026	31.20	31.20	31.20	31.20	29.78	-	-
Apr 28, 2026	31.00	32.60	30.40	31.20	29.78	2.63%	476
Apr 27, 2026	33.20	33.20	30.40	30.40	29.02	-8.43%	200
Apr 24, 2026	33.20	33.20	33.20	33.20	31.69	-	-
Apr 23, 2026	33.00	33.20	31.20	33.20	31.69	1.22%	470
Apr 22, 2026	32.80	32.80	32.80	32.80	31.31	-	-
Apr 21, 2026	32.80	32.80	32.80	32.80	31.31	-	100
Apr 20, 2026	32.80	32.80	32.80	32.80	31.31	0.61%	-
Apr 17, 2026	32.60	32.60	32.60	32.60	31.12	1.24%	-
Apr 16, 2026	32.20	32.20	32.20	32.20	30.74	1.90%	-
Apr 15, 2026	32.80	32.80	31.60	31.60	30.16	-3.66%	10
Apr 14, 2026	32.80	33.00	32.80	32.80	31.31	-	714
Apr 13, 2026	33.00	33.00	32.80	32.80	31.31	-0.61%	101
Apr 10, 2026	33.00	33.00	33.00	33.00	31.50	-	-
Apr 9, 2026	33.00	33.00	33.00	33.00	31.50	-	-
Apr 8, 2026	33.20	34.00	33.00	33.00	31.50	1.23%	421
Apr 7, 2026	32.60	32.60	32.60	32.60	31.12	0.62%	-
Apr 2, 2026	32.40	32.40	32.40	32.40	30.93	-1.82%	-
Apr 1, 2026	32.00	33.00	32.00	33.00	31.50	3.13%	1,000
Mar 31, 2026	32.80	32.80	32.00	32.00	30.55	-2.44%	51
Mar 30, 2026	32.80	32.80	32.80	32.80	31.31	0.61%	1
Mar 27, 2026	32.60	32.60	32.60	32.60	31.12	-	-
Mar 26, 2026	32.60	32.60	32.60	32.60	31.12	-	-
Mar 25, 2026	32.80	32.80	32.60	32.60	31.12	-0.61%	185
Mar 24, 2026	32.80	32.80	32.80	32.80	31.31	-	15
Mar 23, 2026	32.80	32.80	32.80	32.80	31.31	-	-
Mar 20, 2026	32.80	32.80	32.80	32.80	31.31	-	55
Mar 19, 2026	33.80	33.80	32.80	32.80	31.31	-1.20%	85
Mar 18, 2026	32.80	33.20	32.80	33.20	31.69	0.61%	100
Mar 17, 2026	33.40	34.80	33.00	33.00	31.50	-1.20%	102
Mar 16, 2026	33.00	33.40	33.00	33.40	31.88	1.21%	2
Mar 13, 2026	35.00	35.00	32.80	33.00	31.50	-5.71%	43
Mar 12, 2026	35.00	35.00	35.00	35.00	33.41	-	-
Mar 11, 2026	35.00	35.00	35.00	35.00	33.41	-1.13%	-
Mar 10, 2026	35.40	35.40	35.40	35.40	33.79	-	-
Mar 9, 2026	34.60	35.40	34.60	35.40	33.79	2.91%	458