Roularta Media Group NV (EBR:ROU)
Belgium · Delayed Price · Currency is EUR 12.00
+0.55 (4.80%)
Oct 30, 2026, 5:38 PM CET
Roularta Media Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.55 | 12.55 | 12.00 | 12.00 | 12.00 | 4.80% | 1,521 |
| Oct 29, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 0.44% | 284 |
| Oct 28, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 398 |
| Oct 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 335 |
| Oct 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 22, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -3.80% | 564 |
| Oct 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.04% | 154 |
| Oct 20, 2026 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -2.95% | 2,441 |
| Oct 19, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 0.42% | 8 |
| Oct 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 9 |
| Oct 15, 2026 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | - | 220 |
| Oct 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 548 |
| Oct 13, 2026 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 655 |
| Oct 12, 2026 | 12.00 | 12.10 | 11.95 | 11.95 | 11.95 | -0.83% | 1,651 |
| Oct 9, 2026 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.41% | 309 |
| Oct 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | 8 |
| Oct 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 2 |
| Oct 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 6 |
| Oct 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.59% | 99 |
| Sep 30, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 3.72% | 25 |
| Sep 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | 70 |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | 1 |
| Sep 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | 300 |
| Sep 24, 2026 | 12.20 | 12.70 | 12.05 | 12.05 | 12.05 | -1.23% | 2,073 |
| Sep 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 150 |
| Sep 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 15 |
| Sep 21, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -0.41% | 588 |
| Sep 18, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -0.41% | 940 |
| Sep 17, 2026 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | -0.40% | 538 |
| Sep 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | 20 |
| Sep 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 3 |
| Sep 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 10 |
| Sep 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 20 |
| Sep 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 20 |
| Sep 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 100 |
| Sep 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 9 |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.53% | 59 |
| Aug 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.08% | 15 |
| Aug 26, 2026 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | - | 440 |
| Aug 25, 2026 | 12.80 | 12.80 | 12.25 | 12.25 | 12.25 | -4.67% | 583 |
| Aug 24, 2026 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | 4.05% | 25 |