Roularta Media Group NV (EBR:ROU)
Belgium · Delayed Price · Currency is EUR 13.25
+0.15 (1.15%)
Oct 9, 2025, 3:28 PM CET
Roularta Media Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.20 | 13.40 | 13.20 | 13.25 | 13.25 | 1.15% | 215 |
| Oct 8, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | - | 2,495 |
| Oct 7, 2025 | 13.45 | 13.45 | 13.10 | 13.10 | 13.10 | - | 830 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 2,050 |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 20 |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 10 |
| Oct 1, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 0.38% | 1,078 |
| Sep 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.95% | 2 |
| Sep 29, 2025 | 13.40 | 13.55 | 13.15 | 13.55 | 13.55 | 0.74% | 2,510 |
| Sep 26, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 2.28% | 327 |
| Sep 25, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 1,664 |
| Sep 24, 2025 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | -2.23% | 257 |
| Sep 23, 2025 | 13.35 | 13.45 | 13.15 | 13.45 | 13.45 | -1.82% | 740 |
| Sep 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 18, 2025 | 13.35 | 13.70 | 13.10 | 13.70 | 13.70 | 2.62% | 491 |
| Sep 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 8 |
| Sep 16, 2025 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | - | 551 |
| Sep 15, 2025 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | -2.55% | 394 |
| Sep 12, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 2.62% | 182 |
| Sep 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.20% | 1,011 |
| Sep 10, 2025 | 13.65 | 13.75 | 13.40 | 13.65 | 13.65 | -0.73% | 314 |
| Sep 9, 2025 | 13.40 | 13.75 | 13.10 | 13.75 | 13.75 | 2.23% | 1,877 |
| Sep 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 12 |
| Sep 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% | 448 |
| Sep 4, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 0.76% | 633 |
| Sep 3, 2025 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | - | 1,750 |
| Sep 2, 2025 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -2.22% | 3,981 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - | 140 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 287 |
| Aug 28, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.37% | 221 |
| Aug 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 26, 2025 | 13.75 | 13.90 | 13.50 | 13.65 | 13.65 | -1.09% | 3,142 |
| Aug 25, 2025 | 13.45 | 14.10 | 13.45 | 13.80 | 13.80 | -2.47% | 3,596 |
| Aug 22, 2025 | 14.00 | 14.15 | 13.45 | 14.15 | 14.15 | - | 1,141 |
| Aug 21, 2025 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | 1.80% | 1,063 |
| Aug 20, 2025 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -3.47% | 213 |
| Aug 19, 2025 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 2.13% | 904 |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 190 |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 14, 2025 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.74% | 110 |
| Aug 13, 2025 | 14.40 | 14.40 | 14.10 | 14.35 | 14.35 | 1.77% | 1,060 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 0.71% | 413 |
| Aug 11, 2025 | 14.45 | 14.45 | 13.80 | 14.00 | 14.00 | -1.75% | 1,277 |
| Aug 8, 2025 | 14.50 | 14.50 | 13.95 | 14.25 | 14.25 | -4.36% | 2,420 |
| Aug 7, 2025 | 14.85 | 14.90 | 14.50 | 14.90 | 14.90 | - | 1,812 |
| Aug 6, 2025 | 14.85 | 14.90 | 13.45 | 14.90 | 14.90 | -5.40% | 8,791 |
| Aug 5, 2025 | 15.50 | 16.45 | 15.50 | 15.75 | 13.65 | -0.32% | 3,404 |
| Aug 4, 2025 | 15.60 | 15.90 | 15.50 | 15.80 | 13.69 | 1.28% | 1,586 |
| Aug 1, 2025 | 15.80 | 16.10 | 15.50 | 15.60 | 13.52 | -0.32% | 2,390 |