RHÖN-KLINIKUM Aktiengesellschaft (ETR:RHK)
Germany · Delayed Price · Currency is EUR 13.20
+0.20 (1.54%)
At close: Feb 13, 2026
ETR:RHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 109 |
| Feb 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 604 |
| Feb 11, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 6 |
| Feb 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Feb 9, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 7 |
| Feb 6, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | -2.26% | 704 |
| Feb 5, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 61 |
| Feb 4, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | -0.75% | 4,424 |
| Feb 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1,131 |
| Feb 2, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 1,092 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 988 |
| Jan 29, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 84 |
| Jan 28, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 508 |
| Jan 27, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 344 |
| Jan 26, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 29 |
| Jan 23, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 829 |
| Jan 22, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 77 |
| Jan 21, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 11 |
| Jan 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 35 |
| Jan 19, 2026 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | 3,050 |
| Jan 16, 2026 | 12.50 | 13.30 | 12.40 | 12.90 | 12.90 | 1.57% | 7,747 |
| Jan 15, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 669 |
| Jan 14, 2026 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | - | 10,806 |
| Jan 13, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | -2.33% | 431 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 9, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | 1 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | - | 432 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 1,069 |
| Jan 6, 2026 | 12.80 | 12.90 | 12.40 | 12.90 | 12.90 | -0.77% | 3,390 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 42 |
| Jan 2, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 49 |
| Dec 30, 2025 | 13.20 | 13.20 | 12.50 | 12.70 | 12.70 | -1.55% | 3,986 |
| Dec 29, 2025 | 13.20 | 13.20 | 12.70 | 12.90 | 12.90 | -0.77% | 630 |
| Dec 23, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 95 |
| Dec 22, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 1,635 |
| Dec 19, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | 1,329 |
| Dec 18, 2025 | 13.30 | 13.30 | 12.80 | 13.00 | 13.00 | -0.76% | 447 |
| Dec 17, 2025 | 12.90 | 13.40 | 12.70 | 13.10 | 13.10 | 3.15% | 3,348 |
| Dec 16, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 3,244 |
| Dec 15, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 4,393 |
| Dec 12, 2025 | 12.50 | 13.10 | 12.50 | 12.80 | 12.80 | 4.92% | 4,717 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 932 |
| Dec 10, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | 1,473 |
| Dec 9, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 793 |
| Dec 8, 2025 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | - | 830 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 130 |
| Dec 4, 2025 | 12.30 | 12.60 | 12.20 | 12.40 | 12.40 | 0.81% | 8,859 |
| Dec 3, 2025 | 12.20 | 12.60 | 12.20 | 12.30 | 12.30 | 1.65% | 428 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 1, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 1,329 |