Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	2.68	2.70	2.68	2.70	2.70	0.75%	1,151
Jul 2, 2026	2.68	2.70	2.64	2.68	2.68	-0.74%	1,113
Jul 1, 2026	2.86	2.86	2.68	2.70	2.70	-2.17%	1,277
Jun 30, 2026	2.72	2.76	2.70	2.76	2.76	0.73%	2,693
Jun 29, 2026	2.76	2.76	2.74	2.74	2.74	-1.44%	590
Jun 26, 2026	2.72	2.78	2.72	2.78	2.78	-0.71%	11
Jun 25, 2026	2.82	2.82	2.78	2.80	2.80	-0.71%	305
Jun 24, 2026	2.76	2.82	2.76	2.82	2.82	1.44%	1
Jun 23, 2026	2.78	2.80	2.78	2.78	2.78	-0.71%	306
Jun 22, 2026	2.90	2.90	2.72	2.80	2.80	-3.45%	3,594
Jun 19, 2026	2.98	3.00	2.90	2.90	2.90	2.11%	929
Jun 18, 2026	2.82	3.10	2.82	2.84	2.84	-0.70%	19,735
Jun 17, 2026	2.76	2.90	2.76	2.86	2.86	5.15%	3,681
Jun 16, 2026	2.90	2.90	2.76	2.82	2.72	1.44%	1,727