R. STAHL AG (ETR:RSL2)
Germany · Delayed Price · Currency is EUR 15.00
+0.30 (2.04%)
At close: Jan 23, 2026
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 3,315 |
| Jan 22, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | - | 1,940 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 500 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 704 |
| Jan 19, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 1,099 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 200 |
| Jan 15, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 2,282 |
| Jan 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 600 |
| Jan 13, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - | 99 |
| Jan 12, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -1.97% | 2,334 |
| Jan 9, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 840 |
| Jan 8, 2026 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 1,560 |
| Jan 7, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 20 |
| Jan 6, 2026 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | -0.68% | 950 |
| Jan 5, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 32 |
| Jan 2, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - | 480 |
| Dec 30, 2025 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | 1.38% | 719 |
| Dec 29, 2025 | 15.00 | 15.10 | 14.40 | 14.50 | 14.50 | -2.03% | 8,022 |
| Dec 23, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 455 |
| Dec 22, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 198 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 25 |
| Dec 18, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 1.37% | 1,249 |
| Dec 17, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 350 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 361 |
| Dec 15, 2025 | 14.60 | 15.00 | 14.60 | 14.70 | 14.70 | 1.38% | 1,609 |
| Dec 12, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.11% | 100 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | 971 |
| Dec 10, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | - | 425 |
| Dec 9, 2025 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -5.81% | 7,526 |
| Dec 8, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | 325 |
| Dec 5, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 30 |
| Dec 4, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 160 |
| Dec 3, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 100 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | - | 1,167 |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 664 |
| Nov 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 10 |
| Nov 27, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1.32% | 336 |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 25, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 1,600 |
| Nov 24, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 533 |
| Nov 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | 120 |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 17, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 228 |
| Nov 14, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 79 |
| Nov 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 11, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 247 |
| Nov 10, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 35 |