R. STAHL AG (ETR:RSL2)
Germany · Delayed Price · Currency is EUR 11.30
-0.30 (-2.59%)
Oct 8, 2026, 5:35 PM CET
R. STAHL AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -2.59% | 1,466 |
| Oct 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 6, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 566 |
| Oct 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 1, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 894 |
| Sep 30, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 323 |
| Sep 29, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 2 |
| Sep 28, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 268 |
| Sep 25, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 65 |
| Sep 24, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 20 |
| Sep 23, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 22, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 296 |
| Sep 21, 2026 | 12.10 | 12.30 | 11.90 | 12.30 | 12.30 | 1.65% | 242 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 17, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -0.82% | 104 |
| Sep 16, 2026 | 12.20 | 12.50 | 11.90 | 12.20 | 12.20 | - | 2,395 |
| Sep 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 14, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 64 |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 10, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 929 |
| Sep 9, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 236 |
| Sep 8, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 1 |
| Sep 7, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 203 |
| Sep 4, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 304 |
| Sep 3, 2026 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 938 |
| Sep 2, 2026 | 13.10 | 13.10 | 12.20 | 12.50 | 12.50 | -3.85% | 2,917 |
| Sep 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Aug 31, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 28 |
| Aug 28, 2026 | 12.70 | 13.60 | 12.70 | 13.10 | 13.10 | 4.80% | 3,598 |
| Aug 27, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 90 |
| Aug 26, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | 216 |
| Aug 25, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | 1.60% | 255 |
| Aug 24, 2026 | 13.10 | 13.30 | 12.50 | 12.50 | 12.50 | -6.02% | 1,816 |
| 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 |