Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 6.34
+0.01 (0.24%)
At close: Nov 28, 2025
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.31 | 6.35 | 6.30 | 6.34 | 6.34 | 0.24% | - |
| Nov 27, 2025 | 6.16 | 6.32 | 6.16 | 6.32 | 6.32 | 3.10% | - |
| Nov 26, 2025 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 1.66% | - |
| Nov 25, 2025 | 5.96 | 6.03 | 5.96 | 6.03 | 6.03 | 1.43% | - |
| Nov 24, 2025 | 5.94 | 5.97 | 5.94 | 5.95 | 5.95 | 0.25% | - |
| Nov 21, 2025 | 5.95 | 5.99 | 5.92 | 5.93 | 5.93 | -0.17% | - |
| Nov 20, 2025 | 5.95 | 5.99 | 5.94 | 5.94 | 5.94 | - | - |
| Nov 19, 2025 | 5.85 | 5.94 | 5.84 | 5.94 | 5.94 | 1.54% | - |
| Nov 18, 2025 | 5.85 | 5.89 | 5.79 | 5.85 | 5.85 | -0.59% | - |
| Nov 17, 2025 | 6.00 | 6.02 | 5.89 | 5.89 | 5.89 | -1.67% | - |
| Nov 14, 2025 | 5.98 | 6.00 | 5.98 | 5.99 | 5.99 | -0.66% | - |
| Nov 13, 2025 | 5.84 | 6.17 | 5.84 | 6.03 | 6.03 | 2.29% | - |
| Nov 12, 2025 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 2.70% | - |
| Nov 11, 2025 | 5.72 | 5.79 | 5.72 | 5.74 | 5.74 | 0.35% | - |
| Nov 10, 2025 | 5.71 | 5.78 | 5.71 | 5.72 | 5.72 | 1.15% | - |
| Nov 7, 2025 | 5.46 | 5.65 | 5.46 | 5.65 | 5.65 | 3.10% | - |
| Nov 6, 2025 | 5.51 | 5.58 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Nov 5, 2025 | 5.50 | 5.58 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Nov 4, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | -0.27% | - |
| Nov 3, 2025 | 5.60 | 5.65 | 5.56 | 5.56 | 5.56 | -0.89% | - |
| Oct 31, 2025 | 5.68 | 5.72 | 5.61 | 5.61 | 5.61 | -1.75% | - |
| Oct 30, 2025 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 0.53% | - |
| Oct 29, 2025 | 5.64 | 5.74 | 5.64 | 5.68 | 5.68 | 0.35% | - |
| Oct 28, 2025 | 5.67 | 5.70 | 5.66 | 5.66 | 5.66 | 0.09% | - |
| Oct 27, 2025 | 5.66 | 5.68 | 5.65 | 5.65 | 5.65 | -1.05% | - |
| Oct 24, 2025 | 5.75 | 5.80 | 5.71 | 5.71 | 5.71 | -0.61% | - |
| Oct 23, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Oct 22, 2025 | 5.68 | 5.73 | 5.68 | 5.70 | 5.70 | 0.35% | - |
| Oct 21, 2025 | 5.66 | 5.72 | 5.66 | 5.68 | 5.68 | - | - |
| Oct 20, 2025 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 1.98% | - |
| Oct 17, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | -0.98% | - |
| Oct 16, 2025 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 1.54% | - |
| Oct 15, 2025 | 5.49 | 5.55 | 5.49 | 5.54 | 5.54 | 0.73% | - |
| Oct 14, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.52% | - |
| Oct 13, 2025 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | 1.45% | - |
| Oct 10, 2025 | 5.55 | 5.63 | 5.50 | 5.50 | 5.50 | -1.87% | - |
| Oct 9, 2025 | 5.43 | 5.61 | 5.43 | 5.61 | 5.61 | 2.75% | - |
| Oct 8, 2025 | 5.39 | 5.46 | 5.37 | 5.46 | 5.46 | 2.73% | - |
| Oct 7, 2025 | 5.31 | 5.36 | 5.31 | 5.31 | 5.31 | -0.65% | - |
| Oct 6, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.66% | - |
| Oct 3, 2025 | 5.29 | 5.34 | 5.29 | 5.31 | 5.31 | -0.75% | - |
| Oct 2, 2025 | 5.41 | 5.47 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 1, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.96% | - |
| Sep 30, 2025 | 5.27 | 5.35 | 5.27 | 5.35 | 5.35 | 0.75% | - |
| Sep 29, 2025 | 5.32 | 5.39 | 5.31 | 5.31 | 5.31 | -1.12% | - |
| Sep 26, 2025 | 5.45 | 5.50 | 5.37 | 5.37 | 5.37 | -2.54% | - |
| Sep 25, 2025 | 5.50 | 5.60 | 5.50 | 5.51 | 5.51 | -0.63% | - |
| Sep 24, 2025 | 5.61 | 5.61 | 5.54 | 5.54 | 5.54 | -2.89% | - |
| Sep 23, 2025 | 5.65 | 5.82 | 5.65 | 5.71 | 5.71 | 0.53% | 687 |
| Sep 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.87% | - |