R. STAHL AG (ETR:RSL2)
Germany · Delayed Price · Currency is EUR 12.50
-0.80 (-6.02%)
Aug 24, 2026, 5:37 PM CET
R. STAHL AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 13.10 | 13.30 | 13.00 | 13.00 | - | -2.26% | 1,324 |
| Aug 21, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 787 |
| Aug 20, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 1,136 |
| Aug 19, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 13 |
| Aug 18, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | - | 23 |
| Aug 17, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 31 |
| Aug 14, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 309 |
| Aug 13, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 29 |
| Aug 12, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 1,025 |
| Aug 11, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 425 |
| Aug 10, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 303 |
| Aug 7, 2026 | 13.80 | 14.00 | 13.50 | 13.90 | 13.90 | -0.71% | 114 |
| Aug 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 4, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 114 |
| Aug 3, 2026 | 13.50 | 14.10 | 13.50 | 13.90 | 13.90 | 2.21% | 2,050 |
| Jul 31, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 1,101 |
| Jul 30, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | - | 132 |
| Jul 29, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 25 |
| Jul 28, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 30 |
| Jul 27, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 3,621 |
| Jul 24, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | - | 391 |
| Jul 23, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 97 |
| Jul 22, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 425 |
| Jul 21, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 427 |
| Jul 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jul 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 14, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | - | 7 |
| Jul 13, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.84% | 755 |
| Jul 10, 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 1,744 |
| Jul 9, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 2.19% | 385 |
| Jul 8, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 380 |
| 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 |