Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.82	2.82	2.82	2.82	-	-2.08%	661
Mar 16, 2026	2.96	2.96	2.86	2.88	2.88	0.70%	658
Mar 13, 2026	2.86	2.88	2.86	2.86	2.86	-2.72%	1,007
Mar 12, 2026	2.80	2.94	2.78	2.94	2.94	6.52%	7,404
Mar 11, 2026	2.70	2.80	2.70	2.76	2.76	-	6,213
Mar 10, 2026	2.76	2.76	2.72	2.76	2.76	0.73%	680
Mar 9, 2026	2.68	2.76	2.66	2.74	2.74	0.74%	3,726
Mar 6, 2026	2.82	2.82	2.72	2.72	2.72	-6.85%	15,002
Mar 5, 2026	2.90	2.96	2.90	2.92	2.92	-	416
Mar 4, 2026	2.96	2.96	2.84	2.92	2.92	2.10%	609
Mar 3, 2026	2.96	2.96	2.82	2.86	2.86	-0.69%	2,277
Mar 2, 2026	3.04	3.04	2.84	2.88	2.88	-2.04%	5,155
Feb 27, 2026	2.88	2.98	2.88	2.94	2.94	2.08%	2,823
Feb 26, 2026	2.90	2.90	2.88	2.88	2.88	-	32
Feb 25, 2026	2.86	2.90	2.86	2.88	2.88	-0.69%	61
Feb 24, 2026	2.86	2.92	2.86	2.90	2.90	-	1,278
Feb 23, 2026	2.90	2.92	2.90	2.90	2.90	-0.68%	97
Feb 20, 2026	2.96	2.96	2.86	2.92	2.92	-	3,086
Feb 19, 2026	2.92	2.92	2.92	2.92	2.92	1.39%	250
Feb 18, 2026	2.84	2.96	2.84	2.88	2.88	-0.69%	1,838
Feb 17, 2026	2.86	2.90	2.86	2.90	2.90	-2.03%	1,286
Feb 16, 2026	2.96	2.98	2.86	2.96	2.96	1.37%	1,449
Feb 13, 2026	2.98	2.98	2.86	2.92	2.92	-	90
Feb 12, 2026	2.88	3.00	2.86	2.92	2.92	-	15,485
Feb 11, 2026	2.86	2.94	2.86	2.92	2.92	2.82%	11,179
Feb 10, 2026	2.76	2.86	2.76	2.84	2.84	0.71%	1,360
Feb 9, 2026	2.80	2.82	2.74	2.82	2.82	1.44%	890
Feb 6, 2026	2.74	2.82	2.74	2.78	2.78	-	18,322
Feb 5, 2026	2.80	2.94	2.78	2.78	2.78	-4.14%	1,285
Feb 4, 2026	2.90	2.90	2.84	2.90	2.90	0.69%	5,920
Feb 3, 2026	2.86	2.88	2.86	2.88	2.88	0.70%	400
Feb 2, 2026	2.80	2.92	2.80	2.86	2.86	-0.69%	1,163
Jan 30, 2026	2.98	2.98	2.84	2.88	2.88	-0.69%	346
Jan 29, 2026	2.86	2.90	2.86	2.90	2.90	-2.03%	1,701
Jan 28, 2026	3.00	3.04	2.88	2.96	2.96	1.37%	4,417
Jan 27, 2026	3.04	3.04	2.92	2.92	2.92	-1.35%	42
Jan 26, 2026	2.86	3.04	2.86	2.96	2.96	0.68%	961
Jan 23, 2026	3.04	3.04	2.86	2.94	2.94	-	616
Jan 22, 2026	3.12	3.12	2.80	2.94	2.94	-3.92%	13,695
Jan 21, 2026	2.74	3.20	2.74	3.06	3.06	15.04%	36,898
Jan 20, 2026	2.80	2.80	2.66	2.66	2.66	-3.62%	10,081
Jan 19, 2026	2.70	2.76	2.70	2.76	2.76	-	1
Jan 16, 2026	2.78	2.80	2.76	2.76	2.76	-	10,519
Jan 15, 2026	2.72	2.80	2.72	2.76	2.76	0.73%	3,349
Jan 14, 2026	2.78	2.78	2.74	2.74	2.74	-	698
Jan 13, 2026	2.80	2.80	2.74	2.74	2.74	-1.44%	3,073
Jan 12, 2026	2.76	2.78	2.76	2.78	2.78	0.72%	5,151
Jan 9, 2026	2.78	2.80	2.70	2.76	2.76	-	4,745
Jan 8, 2026	2.74	2.80	2.72	2.76	2.76	0.73%	18,733
Jan 7, 2026	2.74	2.78	2.68	2.74	2.74	-1.44%	6,929