R. STAHL AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	14.30	14.40	14.30	14.40	-	2.13%	95
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
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