Rostra AG (FRA:3330)
Germany · Delayed Price · Currency is EUR 3.640
0.00 (0.00%)
At close: Oct 30, 2026
Rostra AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 28, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | - |
| Oct 27, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 3.43% | - |
| Oct 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 16, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 3.55% | - |
| Oct 15, 2026 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | -4.52% | 1,140 |
| Oct 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 500 |
| Oct 6, 2026 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Oct 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 2, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -6.12% | - |
| Sep 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 716 |
| Sep 8, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 1,284 |
| Sep 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 3, 2026 | 3.94 | 4.00 | 3.94 | 3.94 | 3.94 | 3.68% | 1,500 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | - |
| Aug 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Jul 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.71% | 101 |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 12.00% | 1,263 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 243 |
| Jul 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Jul 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 43.44% | 8 |
| Jun 19, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jun 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Jun 15, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Jun 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.27% | - |
| Jun 9, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Jun 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | 193 |
| Jun 2, 2026 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -2.50% | 5 |
| Jun 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| May 29, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | - |
| May 28, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | - |
| May 27, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -1.61% | - |
| May 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 25, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 24.00% | - |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -19.35% | - |
| May 8, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 7, 2026 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 4.20% | - |