Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.84	2.84	2.70	2.72	2.72	-3.55%	1,958
Sep 10, 2026	2.88	2.88	2.82	2.82	2.82	-0.70%	-
Sep 9, 2026	2.86	2.98	2.80	2.84	2.84	2.16%	7,276
Sep 8, 2026	2.78	2.84	2.78	2.78	2.78	-	1,100
Sep 7, 2026	2.80	2.80	2.78	2.78	2.78	-	-
Sep 4, 2026	2.88	2.90	2.70	2.78	2.78	-	8,801
Sep 3, 2026	2.78	2.78	2.78	2.78	2.78	-3.47%	2,446
Sep 2, 2026	2.74	2.88	2.74	2.88	2.88	1.41%	3
Sep 1, 2026	2.90	2.90	2.78	2.84	2.84	-2.07%	7,695
Aug 31, 2026	2.80	2.90	2.80	2.90	2.90	2.84%	5,469
Aug 28, 2026	2.74	2.82	2.74	2.82	2.82	-	1,676
Aug 27, 2026	2.76	2.86	2.74	2.82	2.82	4.44%	28,128
Aug 26, 2026	2.66	2.70	2.62	2.70	2.70	-	5,757
Aug 25, 2026	2.66	2.76	2.64	2.70	2.70	-0.74%	535
Aug 24, 2026	2.74	2.76	2.72	2.72	2.72	0.74%	733
Aug 21, 2026	2.66	2.70	2.66	2.70	2.70	-	4
Aug 20, 2026	2.70	2.72	2.70	2.70	2.70	-0.74%	4,288
Aug 19, 2026	2.70	2.72	2.70	2.72	2.72	0.74%	1,042
Aug 18, 2026	2.68	2.72	2.68	2.70	2.70	-0.74%	470
Aug 17, 2026	2.74	2.74	2.66	2.72	2.72	2.26%	112
Aug 14, 2026	2.74	2.74	2.66	2.66	2.66	-1.48%	86
Aug 13, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Aug 12, 2026	2.70	2.70	2.70	2.70	2.70	-	2,026
Aug 11, 2026	2.70	2.70	2.70	2.70	2.70	-	2
Aug 10, 2026	2.70	2.70	2.68	2.70	2.70	-	1,055
Aug 7, 2026	2.66	2.70	2.66	2.70	2.70	0.75%	2,316
Aug 6, 2026	2.70	2.70	2.62	2.68	2.68	-	2,440
Aug 5, 2026	2.62	2.70	2.62	2.68	2.68	0.75%	1,207
Aug 4, 2026	2.70	2.70	2.66	2.66	2.66	-0.75%	4,520
Aug 3, 2026	2.70	2.70	2.62	2.68	2.68	-	7,120
Jul 31, 2026	2.62	2.70	2.62	2.68	2.68	0.75%	213
Jul 30, 2026	2.66	2.66	2.66	2.66	2.66	-0.75%	2,860
Jul 29, 2026	2.70	2.70	2.60	2.68	2.68	-1.47%	10,130
Jul 28, 2026	2.72	2.72	2.70	2.72	2.72	1.49%	5,153
Jul 27, 2026	2.62	2.72	2.62	2.68	2.68	-0.74%	5,071
Jul 24, 2026	2.74	2.74	2.68	2.70	2.70	-1.46%	1,208
Jul 23, 2026	2.84	2.84	2.74	2.74	2.74	-	2,604
Jul 22, 2026	2.74	2.74	2.74	2.74	2.74	1.48%	-
Jul 21, 2026	2.68	2.70	2.68	2.70	2.70	0.75%	7
Jul 20, 2026	2.62	2.68	2.62	2.68	2.68	-0.74%	1,576
Jul 17, 2026	2.62	2.70	2.62	2.70	2.70	0.75%	457
Jul 16, 2026	2.66	2.68	2.62	2.68	2.68	-	2,236
Jul 15, 2026	2.70	2.70	2.68	2.68	2.68	-0.74%	2,231
Jul 14, 2026	2.70	2.70	2.66	2.70	2.70	-	2,416
Jul 13, 2026	2.70	2.70	2.64	2.70	2.70	-	1,740
Jul 10, 2026	2.62	2.70	2.62	2.70	2.70	0.75%	5,239
Jul 9, 2026	2.70	2.70	2.68	2.68	2.68	-	26
Jul 8, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Jul 7, 2026	2.70	2.70	2.68	2.68	2.68	-	6,013
Jul 6, 2026	2.66	2.70	2.66	2.68	2.68	-0.74%	43