Rio2 Limited (FRA:1SB)
Germany · Delayed Price · Currency is EUR 1.937
+0.012 (0.62%)
Last updated: Oct 12, 2026, 3:25 PM CET
FRA:1SB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.62% | 1,000 |
| Oct 9, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.21% | - |
| Oct 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.18% | - |
| Oct 7, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 2.48% | - |
| Oct 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.91% | - |
| Oct 5, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 4.23% | - |
| Oct 2, 2026 | 1.91 | 1.98 | 1.91 | 1.91 | 1.91 | -4.30% | 1,000 |
| Oct 1, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | -4.12% | 2,000 |
| Sep 30, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 2.36% | - |
| Sep 29, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 1.90% | - |
| Sep 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -8.34% | - |
| Sep 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.19% | - |
| Sep 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.01% | - |
| Sep 23, 2026 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | 8.90% | 414 |
| Sep 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.34% | - |
| Sep 21, 2026 | 2.26 | 2.30 | 2.22 | 2.30 | 2.30 | 1.77% | 4,000 |
| Sep 18, 2026 | 2.29 | 2.29 | 2.26 | 2.26 | 2.26 | 7.41% | - |
| Sep 17, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | -1.96% | - |
| Sep 16, 2026 | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | -2.81% | - |
| Sep 15, 2026 | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | 0.36% | - |
| Sep 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -13.51% | - |
| Sep 11, 2026 | 2.15 | 2.55 | 2.15 | 2.55 | 2.55 | 12.46% | 1,400 |
| Sep 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Sep 9, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.08% | - |
| Sep 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.72% | - |
| Sep 7, 2026 | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 4.19% | - |
| Sep 4, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.68% | - |
| Sep 3, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 1.46% | - |
| Sep 2, 2026 | 2.01 | 2.14 | 2.01 | 2.06 | 2.06 | -2.46% | 2,500 |
| Sep 1, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.68% | 1,000 |
| Aug 31, 2026 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -3.76% | 5,500 |
| Aug 28, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.10% | - |
| Aug 27, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | -1.53% | - |
| Aug 26, 2026 | 2.28 | 2.30 | 2.22 | 2.22 | 2.22 | -0.45% | 3,500 |
| Aug 25, 2026 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | 11.50% | 3,599 |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.40% | - |
| Aug 21, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 4.39% | - |
| Aug 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 7.22% | - |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.76% | - |
| Aug 18, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 6.78% | - |
| Aug 17, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Aug 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.58% | - |
| Aug 13, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | 0.10% | - |
| Aug 12, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -3.22% | - |
| Aug 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -5.88% | - |
| Aug 10, 2026 | 2.14 | 2.25 | 2.14 | 2.24 | 2.24 | 10.32% | 100 |
| Aug 7, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 10.54% | - |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 11.04% | - |
| Aug 5, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Aug 4, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 10.41% | 8,999 |