R. STAHL AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.20	13.20	12.80	12.80	12.80	-1.54%	483
May 6, 2026	13.10	13.40	13.00	13.00	13.00	-2.26%	1,128
May 5, 2026	13.40	13.40	13.30	13.30	13.30	-0.75%	13
May 4, 2026	13.10	13.40	13.10	13.40	13.40	0.75%	384
Apr 30, 2026	13.10	13.30	13.10	13.30	13.30	-	460
Apr 29, 2026	13.30	13.30	13.20	13.30	13.30	0.76%	132
Apr 28, 2026	13.30	13.30	13.20	13.20	13.20	-	64
Apr 27, 2026	13.10	13.20	13.10	13.20	13.20	-	393
Apr 24, 2026	13.10	13.20	13.10	13.20	13.20	-	333
Apr 23, 2026	13.20	13.20	13.20	13.20	13.20	-	3
Apr 22, 2026	13.30	13.30	13.20	13.20	13.20	-	3
Apr 21, 2026	13.30	13.30	13.20	13.20	13.20	-	2
Apr 20, 2026	13.20	13.20	13.10	13.20	13.20	-1.49%	12
Apr 17, 2026	13.30	13.40	13.30	13.40	13.40	1.52%	2
Apr 16, 2026	13.30	13.30	13.20	13.20	13.20	0.76%	12
Apr 15, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	106
Apr 14, 2026	13.40	13.40	13.20	13.20	13.20	-1.49%	1,232
Apr 13, 2026	13.40	13.40	13.20	13.40	13.40	-	944
Apr 10, 2026	13.30	13.40	13.30	13.40	13.40	-	4
Apr 9, 2026	13.50	13.50	13.30	13.40	13.40	-	8
Apr 8, 2026	13.10	13.50	13.10	13.40	13.40	-2.19%	1,435
Apr 7, 2026	13.70	13.80	13.70	13.70	13.70	0.74%	12
Apr 2, 2026	13.40	13.60	13.40	13.60	13.60	-	3
Apr 1, 2026	13.60	13.70	13.60	13.60	13.60	0.74%	64
Mar 31, 2026	13.40	13.50	13.40	13.50	13.50	1.50%	209
Mar 30, 2026	13.20	13.30	13.20	13.30	13.30	-0.75%	380
Mar 27, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Mar 26, 2026	13.40	13.40	13.20	13.40	13.40	-1.47%	6
Mar 25, 2026	13.50	13.80	13.50	13.60	13.60	0.74%	923
Mar 24, 2026	13.30	13.90	13.30	13.50	13.50	2.27%	1,416
Mar 23, 2026	13.20	13.30	13.20	13.20	13.20	-	524
Mar 20, 2026	13.30	13.30	13.10	13.20	13.20	-	624
Mar 19, 2026	13.10	13.30	13.10	13.20	13.20	-	132
Mar 18, 2026	13.20	13.20	13.20	13.20	13.20	-	-
Mar 17, 2026	13.30	13.30	13.10	13.20	13.20	-	27
Mar 16, 2026	13.10	13.20	13.10	13.20	13.20	-	320
Mar 13, 2026	13.30	13.30	13.20	13.20	13.20	-0.75%	37
Mar 12, 2026	13.40	13.50	13.30	13.30	13.30	-0.75%	641
Mar 11, 2026	13.40	13.40	13.40	13.40	13.40	0.75%	540
Mar 10, 2026	13.10	13.50	13.10	13.30	13.30	2.31%	2,328
Mar 9, 2026	13.00	13.00	12.80	13.00	13.00	-	529
Mar 6, 2026	12.80	13.00	12.80	13.00	13.00	-	93
Mar 5, 2026	13.00	13.00	13.00	13.00	13.00	-0.76%	-
Mar 4, 2026	13.00	13.10	12.80	13.10	13.10	-	1,329
Mar 3, 2026	13.50	13.50	13.00	13.10	13.10	-2.24%	917
Mar 2, 2026	13.50	13.50	13.10	13.40	13.40	0.75%	958
Feb 27, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	3
Feb 26, 2026	13.40	13.40	13.40	13.40	13.40	0.75%	-
Feb 25, 2026	13.50	13.50	13.20	13.30	13.30	-	877
Feb 24, 2026	13.20	13.40	13.00	13.30	13.30	-0.75%	1,950