Rockwool A/S (ETR:R902)
Germany · Delayed Price · Currency is EUR 24.78
-0.54 (-2.13%)
Last updated: Oct 7, 2026, 1:17 PM CET
ETR:R902 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 24.92 | 24.92 | 24.78 | 24.78 | 24.78 | -2.13% | 154 |
| Oct 6, 2026 | 24.92 | 25.32 | 24.92 | 25.32 | 25.32 | 0.88% | - |
| Oct 5, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.08% | - |
| Oct 2, 2026 | 24.72 | 25.12 | 24.72 | 25.12 | 25.12 | 0.40% | - |
| Oct 1, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | -1.81% | - |
| Sep 30, 2026 | 25.66 | 25.66 | 25.48 | 25.48 | 25.48 | -0.62% | - |
| Sep 29, 2026 | 25.42 | 25.78 | 25.42 | 25.64 | 25.64 | 0.47% | 154 |
| Sep 28, 2026 | 25.52 | 25.72 | 25.52 | 25.52 | 25.52 | 0.39% | 3 |
| Sep 25, 2026 | 25.18 | 25.42 | 25.18 | 25.42 | 25.42 | 1.11% | 4 |
| Sep 24, 2026 | 25.24 | 25.24 | 25.14 | 25.14 | 25.14 | -1.41% | 1 |
| Sep 23, 2026 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | -0.16% | - |
| Sep 22, 2026 | 25.02 | 25.54 | 25.02 | 25.54 | 25.54 | 2.57% | - |
| Sep 21, 2026 | 24.72 | 24.90 | 24.72 | 24.90 | 24.90 | 1.22% | 2 |
| Sep 18, 2026 | 24.74 | 24.76 | 24.60 | 24.60 | 24.60 | -0.81% | 1,805 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | 0.08% | 197 |
| Sep 16, 2026 | 24.72 | 24.78 | 24.68 | 24.78 | 24.78 | -0.16% | 1 |
| Sep 15, 2026 | 24.66 | 24.82 | 24.54 | 24.82 | 24.82 | -1.27% | 342 |
| Sep 14, 2026 | 25.26 | 25.26 | 25.14 | 25.14 | 25.14 | -1.10% | - |
| Sep 11, 2026 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | -0.94% | - |
| Sep 10, 2026 | 25.54 | 25.66 | 25.54 | 25.66 | 25.66 | 0.71% | - |
| Sep 9, 2026 | 25.74 | 25.74 | 25.48 | 25.48 | 25.48 | -1.39% | - |
| Sep 8, 2026 | 26.22 | 26.22 | 25.84 | 25.84 | 25.84 | -4.44% | 318 |
| Sep 7, 2026 | 27.38 | 27.38 | 27.04 | 27.04 | 27.04 | -0.37% | 323 |
| Sep 4, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -4.23% | 18 |
| Aug 27, 2026 | 28.38 | 28.38 | 28.34 | 28.34 | 28.34 | -0.28% | 603 |
| Aug 26, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.07% | 6 |
| Aug 19, 2026 | 29.92 | 30.38 | 28.40 | 28.40 | 28.40 | -7.01% | 1,560 |
| Aug 14, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.07% | 291 |
| Aug 12, 2026 | 30.58 | 30.58 | 30.56 | 30.56 | 30.56 | -0.33% | 291 |
| Aug 11, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.25% | - |
| Aug 10, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.47% | - |
| Aug 6, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.40% | - |
| Aug 5, 2026 | 29.22 | 29.72 | 29.22 | 29.72 | 29.72 | 2.98% | 322 |
| Aug 4, 2026 | 28.60 | 28.86 | 28.60 | 28.86 | 28.86 | 6.97% | 326 |
| Jul 30, 2026 | 26.86 | 26.98 | 26.86 | 26.98 | 26.98 | 2.12% | 341 |
| Jul 29, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.69% | - |
| Jul 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.31% | - |
| Jul 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.13% | - |
| Jul 23, 2026 | 25.52 | 25.52 | 25.36 | 25.36 | 25.36 | -1.78% | 323 |
| Jul 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.97% | - |
| Jul 21, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.98% | 323 |
| Jul 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.35% | - |
| Jul 17, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.74% | - |
| Jul 14, 2026 | 26.96 | 27.04 | 26.96 | 27.04 | 27.04 | 0.75% | 70 |
| Jul 13, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.26% | - |
| Jul 10, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -4.19% | - |
| Jul 7, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.62% | - |
| Jul 6, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.41% | 305 |
| Jul 2, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 2.45% | - |
| Jul 1, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.21% | - |