Rubean AG (ETR:R1B)
Germany · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
At close: May 25, 2026
ETR:R1B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | - | 1,030 |
| May 22, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 2.47% | 2,797 |
| May 21, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -0.41% | 5,000 |
| May 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| May 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| May 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| May 14, 2026 | 4.70 | 4.90 | 4.70 | 4.84 | 4.84 | -1.22% | 20 |
| May 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| May 11, 2026 | 4.90 | 4.96 | 4.86 | 4.96 | 4.96 | -0.80% | 15,001 |
| May 8, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | -2.91% | 6 |
| May 7, 2026 | 5.85 | 5.85 | 5.05 | 5.15 | 5.15 | -10.43% | 2,558 |
| May 6, 2026 | 4.62 | 5.75 | 4.62 | 5.75 | 5.75 | 27.21% | 3,833 |
| May 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 4, 2026 | 4.40 | 4.62 | 4.40 | 4.52 | 4.52 | 6.10% | 2,206 |
| Apr 30, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.91% | 1 |
| Apr 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Apr 28, 2026 | 4.30 | 4.30 | 4.06 | 4.20 | 4.20 | -4.55% | 3,009 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Apr 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 16, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 60 |
| Apr 15, 2026 | 4.66 | 4.66 | 4.50 | 4.58 | 4.58 | 0.44% | 16 |
| Apr 14, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 0.88% | 455 |
| Apr 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 15 |
| 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 |