Rubean AG (ETR:R1B)
Germany · Delayed Price · Currency is EUR 5.10
-0.20 (-3.77%)
At close: Feb 13, 2026
Rubean AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 1 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | - | 2 |
| Jan 26, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -1.90% | 3 |
| Jan 23, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 3.96% | 8 |
| Jan 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 10 |
| Jan 21, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | - | 83 |
| Jan 20, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,290 |
| Jan 19, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | 790 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 1,710 |
| Jan 15, 2026 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | -0.94% | 2,801 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -10.92% | 187 |
| Jan 13, 2026 | 6.00 | 6.30 | 5.95 | 5.95 | 5.95 | -3.25% | 739 |
| Jan 12, 2026 | 6.35 | 6.55 | 6.10 | 6.15 | 6.15 | -12.77% | 465 |
| Jan 9, 2026 | 7.35 | 7.35 | 6.85 | 7.05 | 7.05 | -6.00% | 7,571 |
| Jan 8, 2026 | 5.50 | 7.50 | 5.50 | 7.50 | 7.50 | 56.25% | 1,244 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 400 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 1,200 |
| Jan 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 30, 2025 | 4.48 | 4.56 | 4.40 | 4.56 | 4.56 | - | 600 |
| Dec 29, 2025 | 4.46 | 4.56 | 4.40 | 4.56 | 4.56 | -1.30% | 1,198 |
| Dec 23, 2025 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -1.70% | 1,027 |
| Dec 22, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 3,444 |
| Dec 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Dec 18, 2025 | 4.90 | 5.00 | 4.76 | 4.76 | 4.76 | -0.42% | 3,593 |
| Dec 17, 2025 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | -1.65% | 642 |
| Dec 16, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 0.41% | 400 |
| Dec 15, 2025 | 4.76 | 4.84 | 4.60 | 4.84 | 4.84 | 5.22% | 3,683 |
| Dec 12, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -5.74% | 991 |
| Dec 11, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | 433 |
| Dec 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Dec 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Dec 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Dec 5, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | 1,005 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 3, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - | 2 |
| Dec 2, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 5.26% | 1,000 |
| Dec 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |