Rostra AG (ETR:3330)
Germany · Delayed Price · Currency is EUR 3.620
0.00 (0.00%)
At close: Aug 21, 2026
ETR:3330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 27, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -6.12% | 610 |
| Jul 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 4,425 |
| Jul 23, 2026 | 3.98 | 3.98 | 3.84 | 3.92 | 3.92 | -2.49% | 3,902 |
| Jul 22, 2026 | 4.06 | 4.14 | 4.02 | 4.02 | 4.02 | 1.52% | 521 |
| Jul 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 17, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 243 |
| Jul 16, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 5.82% | 2,345 |
| Jul 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Jul 14, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | -2.62% | 100 |
| Jul 13, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 2.69% | 1,400 |
| Jul 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 8, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | - | 100 |
| Jul 7, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | 6.29% | 660 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 1,500 |
| Jun 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Jun 29, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 6.45% | 800 |
| Jun 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 190 |
| Jun 25, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 9.49% | 391 |
| Jun 22, 2026 | 2.54 | 2.74 | 2.54 | 2.74 | 2.74 | 11.38% | 3,389 |
| Jun 19, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | - | 1 |
| Jun 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 15, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 11, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Jun 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |