Rubrik, Inc. (ETR:X68)
Germany · Delayed Price · Currency is EUR 120.40
+6.80 (5.99%)
At close: Oct 26, 2026
ETR:X68 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 113.80 | 121.00 | 113.80 | 120.40 | 120.40 | 5.99% | 304 |
| Oct 23, 2026 | 107.80 | 113.60 | 107.80 | 113.60 | 113.60 | 6.97% | 143 |
| Oct 22, 2026 | 105.00 | 107.00 | 103.80 | 106.20 | 106.20 | -0.75% | 567 |
| Oct 21, 2026 | 103.20 | 107.40 | 102.40 | 107.00 | 107.00 | 5.11% | 273 |
| Oct 20, 2026 | 100.80 | 101.80 | 100.80 | 101.80 | 101.80 | -0.20% | 73 |
| Oct 19, 2026 | 101.80 | 102.00 | 100.00 | 102.00 | 102.00 | 3.87% | 3 |
| Oct 16, 2026 | 106.20 | 106.40 | 98.20 | 98.20 | 98.20 | -2.96% | 287 |
| Oct 15, 2026 | 100.20 | 101.20 | 94.80 | 101.20 | 101.20 | -2.88% | 1,437 |
| Oct 14, 2026 | 105.20 | 105.20 | 103.40 | 104.20 | 104.20 | -2.25% | 360 |
| Oct 13, 2026 | 106.40 | 107.80 | 105.40 | 106.60 | 106.60 | -2.38% | 419 |
| Oct 12, 2026 | 112.40 | 113.00 | 109.20 | 109.20 | 109.20 | -0.18% | 472 |
| Oct 9, 2026 | 108.40 | 109.40 | 107.00 | 109.40 | 109.40 | 2.05% | 20 |
| Oct 8, 2026 | 109.60 | 110.60 | 107.20 | 107.20 | 107.20 | -3.42% | 873 |
| Oct 7, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.07% | 304 |
| Oct 6, 2026 | 111.20 | 112.20 | 110.80 | 112.20 | 112.20 | 2.75% | 143 |
| Oct 5, 2026 | 105.80 | 109.20 | 105.40 | 109.20 | 109.20 | 5.00% | 273 |
| Oct 2, 2026 | 103.80 | 104.00 | 102.40 | 104.00 | 104.00 | 1.36% | 24 |
| Oct 1, 2026 | 101.60 | 102.60 | 101.20 | 102.60 | 102.60 | 0.59% | 12 |
| Sep 30, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1.59% | 60 |
| Sep 29, 2026 | 99.50 | 100.40 | 99.20 | 100.40 | 100.40 | 1.93% | 269 |
| Sep 28, 2026 | 95.80 | 98.50 | 94.80 | 98.50 | 98.50 | - | 4 |
| Sep 25, 2026 | 100.60 | 100.60 | 98.50 | 98.50 | 98.50 | -2.09% | 25 |
| Sep 24, 2026 | 101.00 | 101.00 | 98.70 | 100.60 | 100.60 | 0.90% | 24 |
| Sep 23, 2026 | 98.30 | 100.00 | 97.90 | 99.70 | 99.70 | 2.78% | 391 |
| Sep 22, 2026 | 98.80 | 99.30 | 97.00 | 97.00 | 97.00 | -0.41% | 12 |
| Sep 21, 2026 | 93.00 | 97.40 | 93.00 | 97.40 | 97.40 | 7.51% | 70 |
| Sep 18, 2026 | 94.70 | 94.70 | 90.60 | 90.60 | 90.60 | -3.31% | 377 |
| Sep 17, 2026 | 93.10 | 93.70 | 89.60 | 93.70 | 93.70 | 3.08% | 348 |
| Sep 16, 2026 | 89.60 | 90.90 | 85.60 | 90.90 | 90.90 | 5.82% | 373 |
| Sep 15, 2026 | 85.90 | 86.00 | 84.70 | 85.90 | 85.90 | 1.54% | 660 |
| Sep 14, 2026 | 76.40 | 84.60 | 76.40 | 84.60 | 84.60 | 13.71% | 1,435 |
| Sep 11, 2026 | 77.00 | 77.60 | 74.40 | 74.40 | 74.40 | -5.10% | 25 |
| Sep 10, 2026 | 77.40 | 78.40 | 75.60 | 78.40 | 78.40 | 0.13% | 355 |
| Sep 9, 2026 | 78.30 | 79.00 | 78.30 | 78.30 | 78.30 | -0.76% | 154 |
| Sep 8, 2026 | 81.00 | 81.00 | 78.90 | 78.90 | 78.90 | 1.15% | 52 |
| Sep 7, 2026 | 79.00 | 80.80 | 78.00 | 78.00 | 78.00 | -3.35% | 200 |
| Sep 4, 2026 | 79.10 | 80.70 | 79.10 | 80.70 | 80.70 | 2.28% | 261 |
| Sep 3, 2026 | 77.80 | 78.90 | 77.80 | 78.90 | 78.90 | 5.62% | 330 |
| Sep 2, 2026 | 77.00 | 77.00 | 74.70 | 74.70 | 74.70 | -2.61% | 247 |
| Sep 1, 2026 | 79.40 | 79.40 | 76.70 | 76.70 | 76.70 | -2.04% | 364 |
| Aug 31, 2026 | 79.70 | 79.70 | 77.40 | 78.30 | 78.30 | -5.89% | 1,378 |
| Aug 28, 2026 | 85.40 | 90.20 | 82.40 | 83.20 | 83.20 | -7.14% | 2,360 |
| Aug 27, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 10.89% | 14 |
| Aug 26, 2026 | 78.80 | 80.80 | 78.30 | 80.80 | 80.80 | -2.88% | 30 |
| Aug 25, 2026 | 84.10 | 84.10 | 83.20 | 83.20 | 83.20 | -1.65% | 235 |
| Aug 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.12% | 20 |
| Aug 21, 2026 | 82.60 | 84.70 | 82.60 | 84.70 | 84.70 | 0.47% | 196 |
| Aug 20, 2026 | 84.20 | 84.30 | 84.20 | 84.30 | 84.30 | -2.20% | 2 |
| Aug 19, 2026 | 86.00 | 86.40 | 82.80 | 86.20 | 86.20 | -0.81% | 244 |
| Aug 18, 2026 | 86.20 | 88.40 | 86.20 | 86.90 | 86.90 | 0.35% | 146 |