Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.82	2.82	2.68	2.72	2.72	0.74%	5,010
Apr 1, 2026	2.62	2.70	2.62	2.70	2.70	-0.74%	4,197
Mar 31, 2026	2.72	2.72	2.72	2.72	2.72	1.49%	-
Mar 30, 2026	2.70	2.78	2.68	2.68	2.68	-0.74%	505
Mar 27, 2026	2.82	2.82	2.64	2.70	2.70	-1.46%	165
Mar 26, 2026	2.78	2.78	2.74	2.74	2.74	-1.44%	1,300
Mar 25, 2026	2.76	2.82	2.72	2.78	2.78	-	5,931
Mar 24, 2026	2.80	2.80	2.78	2.78	2.78	-	56
Mar 23, 2026	2.94	2.94	2.76	2.78	2.78	-	1,756
Mar 20, 2026	2.80	2.80	2.78	2.78	2.78	-3.47%	5,676
Mar 19, 2026	2.94	2.94	2.88	2.88	2.88	0.70%	21
Mar 18, 2026	2.82	2.86	2.80	2.86	2.86	-	677
Mar 17, 2026	2.82	2.86	2.82	2.86	2.86	-0.69%	672
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