Ringmetall SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.68	2.68	2.68	2.68	-	-	95
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
Jun 15, 2026	2.90	2.90	2.78	2.78	2.68	0.72%	6,377
Jun 12, 2026	2.74	2.80	2.74	2.76	2.66	0.73%	453
Jun 11, 2026	2.74	2.76	2.74	2.74	2.64	-	1,755
Jun 10, 2026	2.76	2.76	2.74	2.74	2.64	-	23
Jun 9, 2026	2.76	2.76	2.74	2.74	2.64	-	1,031
Jun 8, 2026	2.76	2.76	2.72	2.74	2.64	-	1,812
Jun 5, 2026	2.70	2.76	2.70	2.74	2.64	1.48%	1,005
Jun 4, 2026	2.64	2.70	2.64	2.70	2.60	-	271
Jun 3, 2026	2.60	2.72	2.60	2.70	2.60	0.75%	7,171
Jun 2, 2026	2.72	2.72	2.68	2.68	2.58	-1.47%	12
Jun 1, 2026	2.78	2.78	2.72	2.72	2.62	1.49%	880
May 29, 2026	2.72	2.72	2.68	2.68	2.58	-2.19%	33
May 28, 2026	2.78	2.78	2.74	2.74	2.64	2.24%	188
May 27, 2026	2.72	2.72	2.68	2.68	2.58	-1.47%	1,007
May 26, 2026	2.66	2.76	2.66	2.72	2.62	-0.73%	830
May 25, 2026	2.78	2.78	2.74	2.74	2.64	0.74%	4
May 22, 2026	2.78	2.78	2.72	2.72	2.62	-	1,275
May 21, 2026	2.62	2.76	2.60	2.72	2.62	3.82%	11,303
May 20, 2026	2.64	2.68	2.60	2.62	2.53	-2.24%	71,444
May 19, 2026	2.74	2.74	2.68	2.68	2.58	-0.74%	3,665
May 18, 2026	2.66	2.74	2.66	2.70	2.60	-	4,167
May 15, 2026	2.66	2.70	2.66	2.70	2.60	-0.74%	318
May 14, 2026	2.66	2.72	2.66	2.72	2.62	3.03%	565
May 13, 2026	2.64	2.64	2.64	2.64	2.55	-0.75%	5,097
May 12, 2026	2.68	2.70	2.66	2.66	2.57	1.53%	9,409
May 11, 2026	2.74	2.74	2.62	2.62	2.53	-2.96%	9,328
May 8, 2026	2.70	2.76	2.64	2.70	2.60	-1.46%	4,226
May 7, 2026	2.76	2.76	2.72	2.74	2.64	0.74%	208
May 6, 2026	2.64	2.72	2.64	2.72	2.62	1.49%	2,300
May 5, 2026	2.78	2.78	2.68	2.68	2.58	-2.90%	70
May 4, 2026	2.66	2.78	2.66	2.76	2.66	4.55%	4,899
Apr 30, 2026	2.62	2.76	2.60	2.64	2.55	0.76%	3,173
Apr 29, 2026	2.70	2.80	2.62	2.62	2.53	-1.50%	1,674
Apr 28, 2026	2.62	2.70	2.60	2.66	2.57	2.31%	18,049
Apr 27, 2026	2.74	2.74	2.60	2.60	2.51	-5.11%	59,055
Apr 24, 2026	2.80	2.80	2.72	2.74	2.64	-2.14%	2,929