RHI Magnesita N.V. (ETR:RHF)
Germany · Delayed Price · Currency is EUR 31.50
+0.40 (1.29%)
Last updated: Jul 10, 2026, 8:14 AM CET
ETR:RHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | - | -2.81% | - |
| Jul 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | - | -1.84% | - |
| Jul 7, 2026 | 32.50 | 32.60 | 32.50 | 32.60 | - | -2.10% | - |
| Jul 6, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | - | 4.39% | 450 |
| Jul 3, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | - | 0.31% | - |
| Jul 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 450 |
| Jul 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | - |
| Jun 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.62% | 450 |
| Jun 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | - | -0.62% | 450 |
| Jun 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | - | -0.92% | - |
| Jun 25, 2026 | 32.20 | 33.40 | 32.20 | 32.70 | - | 9.00% | 450 |
| Jun 24, 2026 | 32.60 | 32.60 | 30.00 | 30.00 | - | -7.69% | 800 |
| Jun 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | - | -2.40% | - |
| Jun 22, 2026 | 33.30 | 34.00 | 33.30 | 33.30 | - | -0.60% | 253 |
| Jun 19, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | - | 0.30% | - |
| Jun 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | - | -2.05% | 1,701 |
| Jun 17, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | - | 0.89% | - |
| Jun 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1.50% | - |
| Jun 15, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | - | - | 1,701 |
| Jun 12, 2026 | 31.60 | 33.40 | 31.60 | 33.30 | - | 7.77% | 1,701 |
| Jun 11, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | - | -1.90% | - |
| Jun 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | - | -0.94% | - |
| Jun 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | -1.55% | - |
| Jun 8, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | - | -2.12% | - |
| Jun 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | - | -1.20% | 100 |
| Jun 4, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | - | - | - |
| Jun 3, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | - | -0.60% | 100 |
| Jun 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | - | 0.60% | - |
| Jun 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | - | 1.83% | - |
| May 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1.86% | - |
| May 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | - | -5.85% | - |
| May 27, 2026 | 32.60 | 34.40 | 32.60 | 34.20 | - | 5.23% | 770 |
| May 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | - | 0.62% | 1,165 |
| 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 |