Rostra AG (ETR:3330)
Germany · Delayed Price · Currency is EUR 3.520
0.00 (0.00%)
At close: Oct 8, 2026
ETR:3330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 7, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -3.83% | 500 |
| Oct 6, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -3.17% | 1,330 |
| Oct 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 2, 2026 | 3.82 | 3.82 | 3.70 | 3.78 | 3.78 | -1.05% | 98 |
| Oct 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 16, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | 27 |
| Sep 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 14, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.53% | 447 |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Sep 8, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 1,244 |
| Sep 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 3, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -0.99% | 1,000 |
| Sep 2, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 3.57% | 10 |
| Sep 1, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 3.70% | 950 |
| Aug 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Aug 27, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 0.52% | 3 |
| Aug 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 24, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 4.42% | 500 |
| Aug 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 14, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -4.23% | 1,000 |
| Aug 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 4, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 2.72% | 550 |
| Aug 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 31, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |