Ringmetall SE (ETR:HP3A)
Germany · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
Sep 3, 2025, 12:05 PM CET
Ringmetall SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 1,434 |
| Sep 2, 2025 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 4.03% | 5,104 |
| Sep 1, 2025 | 3.08 | 3.08 | 2.94 | 2.98 | 2.98 | -2.61% | 11,689 |
| Aug 29, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 1,695 |
| Aug 28, 2025 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 7,605 |
| Aug 27, 2025 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 4,510 |
| Aug 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 339 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 935 |
| Aug 22, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 815 |
| Aug 21, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 12,650 |
| Aug 20, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | - | 751 |
| Aug 19, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | 2,483 |
| Aug 18, 2025 | 3.08 | 3.16 | 3.06 | 3.10 | 3.10 | 0.65% | 3,604 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 351 |
| Aug 14, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 3,614 |
| Aug 13, 2025 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -1.94% | 9,400 |
| Aug 12, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 223 |
| Aug 11, 2025 | 3.18 | 3.20 | 3.04 | 3.08 | 3.08 | -1.28% | 9,625 |
| Aug 8, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 1,100 |
| Aug 7, 2025 | 3.14 | 3.20 | 3.06 | 3.10 | 3.10 | 1.31% | 2,932 |
| Aug 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 13,103 |
| Aug 5, 2025 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 13,103 |
| Aug 4, 2025 | 3.00 | 3.22 | 3.00 | 3.04 | 3.04 | -1.30% | 13,649 |
| Aug 1, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -1.91% | 1,440 |
| Jul 31, 2025 | 3.04 | 3.20 | 3.04 | 3.14 | 3.14 | 0.64% | 10,719 |
| Jul 30, 2025 | 3.12 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | 6,734 |
| Jul 29, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -3.77% | 17,078 |
| Jul 28, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | -0.63% | 7,412 |
| Jul 25, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | 3,100 |
| Jul 24, 2025 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -1.24% | 830 |
| Jul 23, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 932 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 291 |
| Jul 21, 2025 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -1.24% | 6,637 |
| Jul 18, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 2,859 |
| Jul 17, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 187 |
| Jul 16, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 7,974 |
| Jul 15, 2025 | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | - | 3,810 |
| Jul 14, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | - | 2,202 |
| Jul 11, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | 443 |
| Jul 10, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | - | 4,180 |
| Jul 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 370 |
| Jul 8, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | - | 370 |
| Jul 7, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | - | 761 |
| Jul 4, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 3,800 |
| Jul 3, 2025 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 2,092 |
| Jul 2, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 800 |
| Jul 1, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | 1.25% | 40 |
| Jun 30, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -0.62% | 11,306 |
| Jun 27, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.90% | 910 |
| Jun 26, 2025 | 3.20 | 3.26 | 3.16 | 3.16 | 3.16 | -2.47% | 11,239 |