Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.74	2.76	2.72	2.76	2.76	0.73%	985
Oct 5, 2026	2.70	2.76	2.66	2.74	2.74	-0.72%	9,708
Oct 2, 2026	2.72	2.76	2.72	2.76	2.76	-	617
Oct 1, 2026	2.76	2.76	2.72	2.76	2.76	-	1,929
Sep 30, 2026	2.78	2.84	2.68	2.76	2.76	-1.43%	4,445
Sep 29, 2026	2.78	2.82	2.78	2.80	2.80	0.72%	1,016
Sep 28, 2026	2.70	2.78	2.70	2.78	2.78	2.96%	408
Sep 25, 2026	2.68	2.72	2.68	2.70	2.70	1.50%	228
Sep 24, 2026	2.70	2.74	2.66	2.66	2.66	-2.21%	2,612
Sep 23, 2026	2.74	2.74	2.72	2.72	2.72	-0.73%	7
Sep 22, 2026	2.76	2.82	2.74	2.74	2.74	-1.44%	6,006
Sep 21, 2026	2.82	2.82	2.72	2.78	2.78	-2.11%	185
Sep 18, 2026	2.84	2.84	2.84	2.84	2.84	-1.39%	21
Sep 17, 2026	2.88	2.88	2.84	2.88	2.88	2.13%	54
Sep 16, 2026	2.82	2.82	2.72	2.82	2.82	-0.70%	60
Sep 15, 2026	2.86	2.86	2.78	2.84	2.84	2.90%	49
Sep 14, 2026	2.76	2.78	2.70	2.76	2.76	1.47%	3,307
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