Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.62	2.62	2.60	2.62	-	-	5,300
May 20, 2026	2.64	2.68	2.60	2.62	2.62	-2.24%	71,444
May 19, 2026	2.74	2.74	2.68	2.68	2.68	-0.74%	3,665
May 18, 2026	2.66	2.74	2.66	2.70	2.70	-	4,167
May 15, 2026	2.66	2.70	2.66	2.70	2.70	-0.74%	318
May 14, 2026	2.66	2.72	2.66	2.72	2.72	3.03%	565
May 13, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	5,097
May 12, 2026	2.68	2.70	2.66	2.66	2.66	1.53%	9,409
May 11, 2026	2.74	2.74	2.62	2.62	2.62	-2.96%	9,328
May 8, 2026	2.70	2.76	2.64	2.70	2.70	-1.46%	4,226
May 7, 2026	2.76	2.76	2.72	2.74	2.74	0.74%	208
May 6, 2026	2.64	2.72	2.64	2.72	2.72	1.49%	2,300
May 5, 2026	2.78	2.78	2.68	2.68	2.68	-2.90%	70
May 4, 2026	2.66	2.78	2.66	2.76	2.76	4.55%	4,899
Apr 30, 2026	2.62	2.76	2.60	2.64	2.64	0.76%	3,173
Apr 29, 2026	2.70	2.80	2.62	2.62	2.62	-1.50%	1,674
Apr 28, 2026	2.62	2.70	2.60	2.66	2.66	2.31%	18,049
Apr 27, 2026	2.74	2.74	2.60	2.60	2.60	-5.11%	59,055
Apr 24, 2026	2.80	2.80	2.72	2.74	2.74	-2.14%	2,929
Apr 23, 2026	2.88	2.88	2.76	2.80	2.80	-1.41%	7,053
Apr 22, 2026	2.86	2.86	2.84	2.84	2.84	-	4,172
Apr 21, 2026	2.84	2.86	2.82	2.84	2.84	0.71%	2,349
Apr 20, 2026	2.82	2.84	2.82	2.82	2.82	2.17%	3,005
Apr 17, 2026	2.80	2.80	2.76	2.76	2.76	-2.13%	1,197
Apr 16, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	1,559
Apr 15, 2026	2.72	2.80	2.72	2.80	2.80	1.45%	832
Apr 14, 2026	2.78	2.80	2.76	2.76	2.76	-0.72%	5,476
Apr 13, 2026	2.74	2.78	2.68	2.78	2.78	1.46%	7,376
Apr 10, 2026	2.78	2.78	2.70	2.74	2.74	0.74%	973
Apr 9, 2026	2.70	2.76	2.70	2.72	2.72	-1.45%	1,862
Apr 8, 2026	2.76	2.78	2.76	2.76	2.76	-	911
Apr 7, 2026	2.82	2.82	2.76	2.76	2.76	1.47%	524
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