RHI Magnesita N.V. (ETR:RHF)
Germany · Delayed Price · Currency is EUR 28.30
+0.50 (1.80%)
At close: Mar 23, 2026
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 26.30 | 28.30 | 25.30 | 28.30 | - | 1.80% | - |
| Mar 20, 2026 | 26.60 | 27.80 | 26.60 | 27.80 | - | 1.09% | 250 |
| Mar 19, 2026 | 27.90 | 28.00 | 27.50 | 27.50 | - | -1.08% | 1,776 |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | - | -1.77% | - |
| Mar 17, 2026 | 27.40 | 28.60 | 27.40 | 28.30 | - | 1.07% | 2,625 |
| Mar 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | -3.78% | 1,071 |
| Mar 13, 2026 | 29.00 | 29.30 | 29.00 | 29.10 | - | 0.69% | 960 |
| Mar 12, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | - | -2.03% | 62 |
| Mar 11, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | - | -1.99% | 65 |
| Mar 10, 2026 | 27.60 | 30.10 | 27.60 | 30.10 | - | 4.88% | 1,050 |
| Mar 9, 2026 | 29.30 | 29.30 | 27.80 | 28.70 | - | -6.82% | 150 |
| Mar 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | - | -1.60% | 1,140 |
| Mar 5, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | - | -2.19% | - |
| Mar 4, 2026 | 31.70 | 33.00 | 31.70 | 32.00 | - | 1.27% | 1,140 |
| Mar 3, 2026 | 31.90 | 31.90 | 30.50 | 31.60 | - | -2.77% | 1,725 |
| Mar 2, 2026 | 37.50 | 37.60 | 32.50 | 32.50 | - | -13.79% | 7,236 |
| Feb 27, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | - | -0.79% | 649 |
| Feb 26, 2026 | 37.10 | 38.00 | 37.10 | 38.00 | - | 3.54% | 649 |
| Feb 25, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | - | 1.66% | - |
| Feb 24, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | - | - | - |
| Feb 23, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | - | -1.63% | - |
| Feb 20, 2026 | 36.30 | 36.70 | 36.30 | 36.70 | - | -0.54% | 750 |
| Feb 19, 2026 | 36.30 | 36.90 | 36.30 | 36.90 | - | 4.53% | 502 |
| Feb 18, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | - | 0.57% | - |
| Feb 17, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | - | 0.29% | - |
| Feb 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 430 |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | 54 |
| Feb 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | - | 2.92% | 200 |
| Feb 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | - | -0.87% | 200 |
| Feb 10, 2026 | 33.50 | 34.50 | 33.50 | 34.50 | - | 1.77% | 200 |
| Feb 9, 2026 | 33.10 | 33.90 | 33.10 | 33.90 | - | 3.99% | 31 |
| Feb 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | - | -1.21% | 63 |
| Feb 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | - | -3.51% | 63 |
| Feb 4, 2026 | 32.60 | 34.20 | 32.60 | 34.20 | - | 6.88% | 63 |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | 1,450 |
| Feb 2, 2026 | 31.20 | 32.00 | 31.00 | 32.00 | - | -0.31% | 1,450 |
| Jan 30, 2026 | 32.50 | 32.50 | 31.60 | 32.10 | - | -1.23% | 2,000 |
| Jan 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | - | - | 40 |
| Jan 28, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | - | -2.11% | 40 |
| Jan 27, 2026 | 31.90 | 33.20 | 31.90 | 33.20 | - | 3.11% | 40 |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1.90% | 1,000 |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | - | -1.25% | 1,000 |
| Jan 22, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | - | 9.59% | 1,000 |
| Jan 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.69% | - |
| Jan 20, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | - | -3.97% | 360 |
| Jan 19, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | - | -5.03% | 200 |
| Jan 16, 2026 | 31.10 | 31.80 | 31.10 | 31.80 | - | 4.61% | 700 |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.30% | - |
| Jan 14, 2026 | 29.90 | 30.80 | 29.90 | 30.80 | - | 2.67% | 1,600 |
| Jan 13, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | - | -1.64% | 200 |