Rubean AG (ETR:R1B)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
At close: Oct 8, 2026
ETR:R1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 1,021 |
| Oct 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Oct 6, 2026 | 4.90 | 5.05 | 4.90 | 5.00 | 5.00 | -0.99% | 1,352 |
| Oct 5, 2026 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | 3.06% | 1,095 |
| Oct 2, 2026 | 4.68 | 4.90 | 4.64 | 4.90 | 4.90 | 4.70% | 1,050 |
| Oct 1, 2026 | 4.74 | 4.78 | 4.66 | 4.68 | 4.68 | -1.27% | 208 |
| Sep 30, 2026 | 4.74 | 4.80 | 4.68 | 4.74 | 4.74 | - | 780 |
| Sep 29, 2026 | 4.74 | 4.74 | 4.64 | 4.74 | 4.74 | - | 782 |
| Sep 28, 2026 | 4.74 | 4.90 | 4.66 | 4.74 | 4.74 | -1.25% | 1,720 |
| Sep 25, 2026 | 4.74 | 4.90 | 4.72 | 4.80 | 4.80 | - | 722 |
| Sep 24, 2026 | 4.76 | 4.92 | 4.76 | 4.80 | 4.80 | -4.00% | 41 |
| Sep 23, 2026 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -3.85% | 1,892 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 2 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 1 |
| Sep 18, 2026 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 508 |
| Sep 17, 2026 | 5.45 | 5.60 | 5.35 | 5.45 | 5.45 | - | 11 |
| Sep 16, 2026 | 5.45 | 5.60 | 5.35 | 5.45 | 5.45 | -2.68% | 11 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.55 | 5.60 | 5.60 | -4.27% | 1,685 |
| Sep 14, 2026 | 4.66 | 6.00 | 4.66 | 5.85 | 5.85 | 23.94% | 9,496 |
| Sep 11, 2026 | 4.62 | 4.74 | 4.62 | 4.72 | 4.72 | 2.61% | 1,083 |
| Sep 10, 2026 | 4.62 | 4.70 | 4.60 | 4.60 | 4.60 | - | 430 |
| Sep 9, 2026 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 5.02% | 52,461 |
| Sep 8, 2026 | 4.62 | 4.62 | 4.38 | 4.38 | 4.38 | -4.78% | 1,085 |
| Sep 7, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Sep 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Aug 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Aug 27, 2026 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | -5.31% | 2,005 |
| Aug 26, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.82% | 20 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Aug 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| 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% | - |