Rubean AG (ETR:R1B)
Germany · Delayed Price · Currency is EUR 4.520
-0.260 (-5.44%)
At close: Apr 10, 2026
ETR:R1B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | -5.44% | 1,061 |
| Apr 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Apr 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Apr 1, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | 0.87% | 102 |
| Mar 31, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Mar 30, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -2.54% | 50 |
| Mar 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Mar 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Mar 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Mar 24, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 0.88% | 770 |
| Mar 23, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | 0.88% | 20 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Mar 19, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -3.43% | 1,096 |
| Mar 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 16, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | -0.43% | 8 |
| Mar 13, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | - | 8 |
| Mar 12, 2026 | 4.70 | 4.70 | 4.60 | 4.68 | 4.68 | -1.68% | 19 |
| Mar 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Mar 10, 2026 | 4.60 | 4.78 | 4.60 | 4.70 | 4.70 | 2.17% | 600 |
| Mar 9, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -5.35% | 9 |
| Mar 6, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | 0.83% | 10 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | 0.42% | 11 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 21 |
| Mar 3, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 0.84% | 1 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Feb 27, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | 1.26% | 10 |
| Feb 26, 2026 | 4.64 | 4.86 | 4.64 | 4.76 | 4.76 | -1.24% | 6 |
| Feb 25, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | 0.84% | 40 |
| Feb 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Feb 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 19, 2026 | 5.10 | 5.10 | 4.60 | 4.82 | 4.82 | -3.60% | 3,500 |
| Feb 18, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 905 |
| Feb 17, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 3,345 |
| Feb 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 30 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -3.77% | 2,581 |
| Feb 12, 2026 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | 0.95% | 1,016 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.15 | 5.25 | 5.25 | -5.41% | 1,039 |
| Feb 10, 2026 | 5.75 | 5.80 | 5.50 | 5.55 | 5.55 | -1.77% | 1,161 |
| Feb 9, 2026 | 5.85 | 5.95 | 5.25 | 5.65 | 5.65 | -1.74% | 3,202 |
| Feb 6, 2026 | 5.70 | 6.85 | 5.25 | 5.75 | 5.75 | 13.86% | 14,290 |
| Feb 5, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | -0.98% | 27 |
| Feb 4, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 1,521 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 82 |
| Jan 30, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - | 583 |
| Jan 29, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | -1.90% | 3,366 |