R. STAHL AG (ETR:RSL2)
Germany · Delayed Price · Currency is EUR 14.00
+0.30 (2.19%)
Jul 7, 2026, 11:06 PM CET
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 2.19% | 384 |
| Jul 6, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.84% | 309 |
| Jul 3, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | - | 1,924 |
| Jul 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jul 1, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | 155 |
| Jun 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jun 26, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | - | 430 |
| Jun 25, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 3 |
| Jun 24, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 3 |
| Jun 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 750 |
| Jun 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 19, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | 1,838 |
| Jun 18, 2026 | 14.20 | 14.60 | 14.10 | 14.10 | 14.10 | -2.08% | 5,306 |
| Jun 17, 2026 | 14.30 | 14.40 | 14.10 | 14.40 | 14.40 | 2.13% | 1,106 |
| Jun 16, 2026 | 13.60 | 14.20 | 13.60 | 14.10 | 14.10 | 4.44% | 1,140 |
| Jun 15, 2026 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | - | 2,283 |
| Jun 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 101 |
| Jun 11, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -1.46% | 98 |
| Jun 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jun 9, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - | 17 |
| Jun 8, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 3 |
| Jun 5, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 0.74% | 10 |
| Jun 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 3, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -2.16% | 7 |
| Jun 2, 2026 | 12.80 | 14.20 | 12.80 | 13.90 | 13.90 | 9.45% | 2,129 |
| Jun 1, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 438 |
| May 29, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 1,535 |
| May 28, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 13,730 |
| May 27, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,507 |
| May 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 25, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | - | 24 |
| May 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 393 |
| May 21, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 2 |
| May 20, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 758 |
| May 19, 2026 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | 665 |
| May 18, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 569 |
| May 15, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 390 |
| May 14, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 57 |
| May 13, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 1,409 |
| May 12, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -3.91% | 3,270 |
| May 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 7 |
| May 8, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 36 |
| 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 |