Rubean AG (ETR:R1B)
Germany · Delayed Price · Currency is EUR 4.780
+0.060 (1.27%)
At close: Aug 21, 2026
ETR:R1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Aug 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Aug 19, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 1,051 |
| Aug 18, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | - | 1 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 14, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 1.27% | 202 |
| Aug 13, 2026 | 4.68 | 4.80 | 4.68 | 4.74 | 4.74 | - | 68 |
| Aug 12, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 3.95% | 1,112 |
| Aug 11, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | 0.44% | 57 |
| Aug 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 1,179 |
| Aug 5, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -6.12% | 2,398 |
| Aug 4, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 1,113 |
| Aug 3, 2026 | 4.68 | 4.88 | 4.68 | 4.80 | 4.80 | 5.73% | 2,560 |
| Jul 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Jul 30, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | - | 1,796 |
| Jul 29, 2026 | 4.50 | 4.68 | 4.50 | 4.60 | 4.60 | 0.44% | 1,005 |
| Jul 28, 2026 | 4.50 | 4.64 | 4.50 | 4.58 | 4.58 | 0.88% | 1,000 |
| Jul 27, 2026 | 4.30 | 4.56 | 4.30 | 4.54 | 4.54 | 0.89% | 82 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jul 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 22, 2026 | 4.56 | 5.00 | 4.40 | 4.54 | 4.54 | 3.18% | 8,155 |
| Jul 21, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | -3.51% | 766 |
| Jul 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Jul 17, 2026 | 4.38 | 4.52 | 4.36 | 4.52 | 4.52 | - | 100 |
| Jul 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 99 |
| Jul 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jul 14, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 0.88% | 6 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.44 | 4.52 | 4.52 | 0.89% | 2,588 |
| Jul 10, 2026 | 4.38 | 4.62 | 4.38 | 4.48 | 4.48 | 3.23% | 2,407 |
| Jul 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Jul 8, 2026 | 4.30 | 4.52 | 4.30 | 4.42 | 4.42 | 5.74% | 3,281 |
| Jul 7, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -6.28% | 1,099 |
| Jul 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Jul 3, 2026 | 4.38 | 4.66 | 4.38 | 4.56 | 4.56 | 9.09% | 6,114 |
| Jul 2, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.79% | 1,000 |
| Jul 1, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 1,496 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 29, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.35% | 2,750 |
| Jun 26, 2026 | 4.78 | 4.78 | 4.46 | 4.46 | 4.46 | -5.11% | 183 |
| Jun 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Jun 24, 2026 | 4.82 | 4.82 | 4.70 | 4.78 | 4.78 | 1.70% | 35 |
| Jun 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jun 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Jun 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 17, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | 1.28% | 1 |
| Jun 16, 2026 | 4.76 | 4.78 | 4.60 | 4.70 | 4.70 | -4.47% | 1,244 |
| Jun 15, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -2.57% | 19 |