R. STAHL AG (ETR:RSL2)
Germany · Delayed Price · Currency is EUR 12.60
0.00 (0.00%)
May 28, 2026, 5:35 PM CET
R. STAHL AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | - | -0.79% | 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 |
| 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 |