Roularta Media Group NV (EBR:ROU)
Belgium · Delayed Price · Currency is EUR 12.30
+0.15 (1.23%)
At close: Dec 5, 2025
Roularta Media Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.15 | 12.70 | 12.15 | 12.30 | 12.30 | 1.23% | 1,703 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -4.71% | 485 |
| Dec 3, 2025 | 12.40 | 12.75 | 12.05 | 12.75 | 12.75 | 4.51% | 2,824 |
| Dec 2, 2025 | 12.25 | 12.70 | 12.15 | 12.20 | 12.20 | -1.21% | 2,049 |
| Dec 1, 2025 | 12.25 | 12.45 | 12.15 | 12.35 | 12.35 | 0.82% | 942 |
| Nov 28, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 12.25 | -0.41% | 857 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 49 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 53 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.53% | 7 |
| Nov 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Nov 20, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.41% | 2 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | - | 60 |
| Nov 18, 2025 | 12.40 | 12.45 | 12.25 | 12.45 | 12.45 | -4.23% | 7,216 |
| Nov 17, 2025 | 12.80 | 13.00 | 12.25 | 13.00 | 13.00 | 5.69% | 8,634 |
| Nov 14, 2025 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | 0.41% | 325 |
| Nov 13, 2025 | 12.35 | 12.50 | 12.25 | 12.25 | 12.25 | -0.41% | 1,096 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 203 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.25 | 12.30 | 12.30 | -1.60% | 1,551 |
| Nov 10, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.88% | 317 |
| Nov 7, 2025 | 12.75 | 12.95 | 12.15 | 12.15 | 12.15 | -4.71% | 1,809 |
| Nov 6, 2025 | 12.20 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 647 |
| Nov 5, 2025 | 12.15 | 12.60 | 12.15 | 12.30 | 12.30 | -1.20% | 3,226 |
| Nov 4, 2025 | 12.25 | 12.45 | 12.25 | 12.45 | 12.45 | 1.63% | 760 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.25 | 12.25 | 12.25 | -2.78% | 424 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 50 |
| Oct 30, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -3.13% | 1,520 |
| Oct 29, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.99% | 134 |
| Oct 28, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | -0.40% | 542 |
| Oct 27, 2025 | 13.10 | 13.15 | 12.55 | 12.60 | 12.60 | 0.80% | 1,479 |
| Oct 24, 2025 | 13.15 | 13.15 | 12.50 | 12.50 | 12.50 | -5.30% | 160 |
| Oct 23, 2025 | 13.25 | 13.25 | 13.00 | 13.20 | 13.20 | 3.12% | 260 |
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 14 |
| Oct 21, 2025 | 12.40 | 12.60 | 12.25 | 12.50 | 12.50 | 0.81% | 2,201 |
| Oct 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,720 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 3,109 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 2,210 |
| Oct 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 161 |
| Oct 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Oct 13, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -2.64% | 509 |
| Oct 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 399 |
| 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% | 10 |
| 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 |