R. STAHL AG (ETR:RSL2)
Germany · Delayed Price · Currency is EUR 10.50
+0.20 (1.94%)
Nov 6, 2026, 5:35 PM CET
R. STAHL AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 1.94% | 154 |
| Nov 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Nov 4, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 124 |
| Nov 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 2, 2026 | 10.50 | 10.60 | 10.00 | 10.00 | 10.00 | -3.85% | 1,942 |
| Oct 30, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 142 |
| Oct 29, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -2.78% | 1,626 |
| Oct 28, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 182 |
| Oct 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 26, 2026 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -2.73% | 976 |
| Oct 23, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 200 |
| Oct 22, 2026 | 11.30 | 11.30 | 10.90 | 11.10 | 11.10 | -1.77% | 487 |
| Oct 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Oct 20, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 1,541 |
| Oct 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 16, 2026 | 11.40 | 11.40 | 10.90 | 11.10 | 11.10 | -2.63% | 800 |
| Oct 15, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 5 |
| Oct 14, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 2.70% | 908 |
| Oct 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 9, 2026 | 11.30 | 11.40 | 10.90 | 11.10 | 11.10 | -1.77% | 1,601 |
| 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 |