RHI Magnesita N.V. (ETR:RHF)
Germany · Delayed Price · Currency is EUR 32.30
+1.00 (3.19%)
At close: May 25, 2026
ETR:RHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | - | 3.19% | - |
| May 22, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | - | 0.32% | - |
| May 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | - | -0.95% | 1,165 |
| May 20, 2026 | 30.70 | 31.50 | 30.70 | 31.50 | - | 1.29% | 1,165 |
| May 19, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | - | 3.32% | - |
| May 18, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | - | -3.53% | - |
| May 15, 2026 | 31.70 | 31.70 | 31.20 | 31.20 | - | 0.32% | 122 |
| May 14, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | - | -1.89% | - |
| May 13, 2026 | 30.70 | 31.70 | 30.70 | 31.70 | - | 0.32% | 100 |
| May 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | - | -3.66% | 50 |
| May 11, 2026 | 32.10 | 32.80 | 32.10 | 32.80 | - | - | 50 |
| May 8, 2026 | 31.90 | 32.80 | 31.90 | 32.80 | - | 3.14% | 770 |
| May 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.93% | 808 |
| May 6, 2026 | 30.50 | 32.20 | 30.50 | 32.10 | - | 9.56% | 808 |
| May 5, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | - | -6.09% | 3 |
| May 4, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | - | 1.96% | 3 |
| Apr 30, 2026 | 29.70 | 30.60 | 29.70 | 30.60 | - | - | 150 |
| Apr 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | - | -2.24% | 2 |
| Apr 28, 2026 | 30.70 | 31.30 | 30.70 | 31.30 | - | 1.29% | 2 |
| Apr 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | - | -0.64% | 133 |
| Apr 24, 2026 | 30.90 | 31.10 | 30.90 | 31.10 | - | -2.51% | 133 |
| Apr 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | - | 3.57% | 650 |
| Apr 22, 2026 | 30.90 | 30.90 | 30.80 | 30.80 | - | -4.05% | 100 |
| Apr 21, 2026 | 30.90 | 32.10 | 30.90 | 32.10 | - | 0.31% | 365 |
| Apr 20, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | - | 6.31% | 120 |
| Apr 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | - | -3.53% | - |
| Apr 16, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | - | 0.97% | 50 |
| Apr 15, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | - | -1.90% | - |
| Apr 14, 2026 | 29.70 | 31.50 | 29.70 | 31.50 | - | 5.70% | 298 |
| Apr 13, 2026 | 29.70 | 29.80 | 29.70 | 29.80 | - | 0.34% | 165 |
| Apr 10, 2026 | 29.40 | 30.40 | 29.40 | 29.70 | - | 1.37% | 1,178 |
| Apr 9, 2026 | 29.60 | 29.60 | 29.30 | 29.30 | - | -3.30% | 300 |
| Apr 8, 2026 | 27.40 | 30.30 | 27.40 | 30.30 | - | 6.69% | 500 |
| Apr 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | - | 4.80% | 150 |
| Apr 2, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | - | 1.12% | - |
| Apr 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | - | 2.29% | - |
| Mar 31, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.76% | 200 |
| Mar 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | - | -5.38% | - |
| Mar 27, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | - | - | 200 |
| Mar 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | - | -0.36% | - |
| Mar 25, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | - | 2.94% | 200 |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | - | -3.89% | - |
| Mar 23, 2026 | 26.30 | 28.30 | 25.30 | 28.30 | - | 1.80% | 425 |
| 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 |