Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	2.76	2.80	2.76	2.78	2.78	0.72%	5,200
Jan 5, 2026	2.80	2.80	2.76	2.76	2.76	0.73%	1,460
Jan 2, 2026	2.78	2.80	2.74	2.74	2.74	-0.72%	4,693
Dec 30, 2025	2.76	2.80	2.76	2.76	2.76	-	5,474
Dec 29, 2025	2.76	2.80	2.70	2.76	2.76	-1.43%	4,234
Dec 23, 2025	2.78	2.80	2.78	2.80	2.80	-	13,832
Dec 22, 2025	2.80	2.80	2.78	2.80	2.80	1.45%	1,858
Dec 19, 2025	2.80	2.80	2.70	2.76	2.76	-	18,182
Dec 18, 2025	2.78	2.80	2.76	2.76	2.76	-0.72%	10,857
Dec 17, 2025	2.70	2.80	2.70	2.78	2.78	0.72%	8,805
Dec 16, 2025	2.80	2.80	2.70	2.76	2.76	-0.72%	2,441
Dec 15, 2025	2.78	2.80	2.78	2.78	2.78	0.72%	86
Dec 12, 2025	2.76	2.80	2.72	2.76	2.76	-1.43%	43,242
Dec 11, 2025	2.80	2.80	2.74	2.80	2.80	0.72%	4,532
Dec 10, 2025	2.80	2.80	2.74	2.78	2.78	-0.71%	2,334
Dec 9, 2025	2.80	2.84	2.74	2.80	2.80	-2.10%	16,031
Dec 8, 2025	2.92	2.92	2.80	2.86	2.86	-	12,065
Dec 5, 2025	2.88	2.98	2.86	2.86	2.86	0.70%	445
Dec 4, 2025	2.86	2.88	2.80	2.84	2.84	1.43%	74,718
Dec 3, 2025	2.70	2.84	2.70	2.80	2.80	1.45%	9,666
Dec 2, 2025	2.80	2.80	2.72	2.76	2.76	-0.72%	13,526
Dec 1, 2025	2.78	2.80	2.78	2.78	2.78	-	4,211
Nov 28, 2025	2.84	2.84	2.78	2.78	2.78	-2.11%	3,945
Nov 27, 2025	2.74	2.92	2.72	2.84	2.84	1.43%	13,081
Nov 26, 2025	2.80	2.80	2.80	2.80	2.80	-1.41%	7,045
Nov 25, 2025	2.86	2.92	2.80	2.84	2.84	-0.70%	4,034
Nov 24, 2025	2.94	2.94	2.84	2.86	2.86	-2.72%	6,827
Nov 21, 2025	2.90	2.94	2.90	2.94	2.94	2.08%	2
Nov 20, 2025	2.98	3.00	2.88	2.88	2.88	-3.36%	23,203
Nov 19, 2025	2.98	2.98	2.94	2.98	2.98	-	2,537
Nov 18, 2025	2.96	3.00	2.94	2.98	2.98	1.36%	6,178
Nov 17, 2025	2.98	2.98	2.94	2.94	2.94	-1.34%	2,713