Roularta Media Group NV (EBR:ROU)
Belgium · Delayed Price · Currency is EUR 14.25
-0.65 (-4.36%)
Aug 8, 2025, 5:01 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 15.65 | 15.80 | 15.65 | 15.65 | 13.56 | - | 1,474 |
| Jul 30, 2025 | 15.50 | 15.65 | 15.50 | 15.65 | 13.56 | 1.62% | 1,770 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 13.35 | -0.65% | 1,015 |
| Jul 28, 2025 | 15.50 | 15.65 | 15.40 | 15.50 | 13.43 | 0.32% | 841 |
| Jul 25, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 13.39 | - | 1,852 |
| Jul 24, 2025 | 15.50 | 15.60 | 15.40 | 15.45 | 13.39 | -0.32% | 1,678 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.20 | 15.50 | 13.43 | - | 1,460 |
| Jul 22, 2025 | 15.50 | 15.65 | 15.50 | 15.50 | 13.43 | -0.64% | 2,046 |
| Jul 21, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 13.52 | 0.65% | 716 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 13.43 | - | 1,037 |
| Jul 17, 2025 | 15.25 | 15.50 | 15.25 | 15.50 | 13.43 | 2.65% | 3,104 |
| Jul 16, 2025 | 15.25 | 15.50 | 15.10 | 15.10 | 13.09 | -2.27% | 2,814 |
| Jul 15, 2025 | 15.45 | 15.50 | 15.45 | 15.45 | 13.39 | -1.28% | 4,006 |
| Jul 14, 2025 | 15.40 | 15.65 | 15.40 | 15.65 | 13.56 | 1.95% | 4,036 |
| Jul 11, 2025 | 15.50 | 15.70 | 15.35 | 15.35 | 13.30 | -0.97% | 5,039 |
| Jul 10, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 13.43 | -0.32% | 2,346 |
| Jul 9, 2025 | 15.50 | 15.65 | 15.45 | 15.55 | 13.48 | 0.32% | 9,282 |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 13.43 | - | 1,718 |
| Jul 7, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 13.43 | - | 3,761 |
| Jul 4, 2025 | 15.50 | 15.55 | 15.50 | 15.50 | 13.43 | - | 4,387 |
| Jul 3, 2025 | 15.50 | 15.55 | 15.50 | 15.50 | 13.43 | - | 1,816 |
| Jul 2, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 13.43 | -0.64% | 672 |
| Jul 1, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 13.52 | - | 6,326 |
| Jun 30, 2025 | 15.50 | 15.65 | 15.50 | 15.60 | 13.52 | - | 15,288 |
| Jun 27, 2025 | 15.65 | 15.75 | 15.55 | 15.60 | 13.52 | -0.95% | 3,270 |
| Jun 26, 2025 | 15.65 | 15.75 | 15.65 | 15.75 | 13.65 | 0.96% | 2,858 |
| Jun 25, 2025 | 15.50 | 15.65 | 15.50 | 15.60 | 13.52 | 0.65% | 2,131 |
| Jun 24, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 13.43 | -0.32% | 595 |
| Jun 23, 2025 | 15.50 | 15.60 | 15.50 | 15.55 | 13.48 | -1.27% | 2,171 |
| Jun 20, 2025 | 15.75 | 15.85 | 15.75 | 15.75 | 13.65 | - | 1,938 |
| Jun 19, 2025 | 15.80 | 15.90 | 15.60 | 15.75 | 13.65 | -1.25% | 3,777 |
| Jun 18, 2025 | 15.80 | 15.95 | 15.60 | 15.95 | 13.82 | 0.95% | 10,823 |
| Jun 17, 2025 | 15.80 | 15.90 | 15.50 | 15.80 | 13.69 | 0.64% | 1,627 |
| Jun 16, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 13.61 | 1.62% | 2,433 |
| Jun 13, 2025 | 15.40 | 15.55 | 15.40 | 15.45 | 13.39 | 0.32% | 2,966 |
| Jun 12, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 13.35 | -0.65% | 1,495 |
| Jun 11, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 13.43 | -0.32% | 785 |
| Jun 10, 2025 | 15.55 | 15.55 | 15.40 | 15.55 | 13.48 | - | 8,830 |
| Jun 9, 2025 | 15.55 | 15.55 | 15.50 | 15.55 | 13.48 | -0.96% | 5,807 |
| Jun 6, 2025 | 15.50 | 15.90 | 15.45 | 15.70 | 13.61 | 1.62% | 10,597 |
| Jun 5, 2025 | 15.45 | 15.50 | 15.45 | 15.45 | 13.39 | - | 909 |
| Jun 4, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 13.39 | - | 5,192 |
| Jun 3, 2025 | 15.50 | 15.55 | 15.45 | 15.45 | 13.39 | - | 6,967 |
| Jun 2, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 13.39 | -0.32% | 4,688 |