R. STAHL AG (ETR:RSL2)
Germany · Delayed Price · Currency is EUR 13.40
+0.20 (1.52%)
Apr 17, 2026, 5:35 PM CET
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 13.00 | 13.40 | 12.80 | 13.40 | 13.40 | 2.29% | 5,017 |
| Feb 20, 2026 | 13.00 | 13.30 | 12.80 | 13.10 | 13.10 | - | 2,214 |
| Feb 19, 2026 | 12.50 | 13.30 | 12.50 | 13.10 | 13.10 | 4.80% | 800 |
| Feb 18, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | - | 3,451 |
| Feb 17, 2026 | 14.10 | 14.10 | 12.00 | 12.50 | 12.50 | -11.97% | 5,253 |
| Feb 16, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | -0.70% | 857 |
| Feb 13, 2026 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.38% | 2,177 |
| Feb 12, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 500 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | -1.37% | 1,535 |
| Feb 10, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 5,955 |
| Feb 9, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | 6,765 |
| Feb 6, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -2.00% | 1,001 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 120 |