Rubean AG (ETR:R1B)
Germany · Delayed Price · Currency is EUR 4.300
-0.040 (-0.92%)
Last updated: Jul 10, 2026, 9:15 AM CET
ETR:R1B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.40 | 4.40 | 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 |
| Jun 12, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | - | 452 |
| Jun 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 3,000 |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 8, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -5.45% | 1,767 |
| Jun 5, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 7.84% | 3,000 |
| Jun 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | 1,735 |
| Jun 3, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | - | 1 |
| Jun 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Jun 1, 2026 | 5.20 | 5.20 | 4.86 | 4.86 | 4.86 | -2.41% | 2,420 |
| May 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | 1,005 |
| May 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| May 26, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 15 |
| 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% | - |