Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 8.18
-0.13 (-1.57%)
At close: Mar 27, 2026
FRA:6ZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.17 | 8.18 | 8.12 | 8.18 | 8.18 | -1.57% | - |
| Mar 26, 2026 | 8.24 | 8.33 | 8.24 | 8.31 | 8.31 | 0.12% | - |
| Mar 25, 2026 | 8.09 | 8.30 | 8.09 | 8.30 | 8.30 | 0.85% | - |
| Mar 24, 2026 | 8.19 | 8.23 | 8.19 | 8.23 | 8.23 | -1.14% | - |
| Mar 23, 2026 | 8.00 | 8.32 | 7.89 | 8.32 | 8.32 | 0.79% | - |
| Mar 20, 2026 | 8.31 | 8.36 | 8.26 | 8.26 | 8.26 | -2.77% | - |
| Mar 19, 2026 | 8.28 | 8.49 | 8.25 | 8.49 | 8.49 | 1.07% | - |
| Mar 18, 2026 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -1.06% | - |
| Mar 17, 2026 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | 1.98% | - |
| Mar 16, 2026 | 8.14 | 8.33 | 8.14 | 8.33 | 8.33 | 1.65% | - |
| Mar 13, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.19 | 3.08% | - |
| Mar 12, 2026 | 7.61 | 7.95 | 7.51 | 7.95 | 7.95 | 9.74% | - |
| Mar 11, 2026 | 7.20 | 7.24 | 7.19 | 7.24 | 7.24 | 1.26% | - |
| Mar 10, 2026 | 7.18 | 7.19 | 7.15 | 7.15 | 7.15 | 2.00% | - |
| Mar 9, 2026 | 7.11 | 7.11 | 6.94 | 7.01 | 7.01 | -2.09% | - |
| Mar 6, 2026 | 7.22 | 7.26 | 7.16 | 7.16 | 7.16 | -1.38% | - |
| Mar 5, 2026 | 7.30 | 7.30 | 7.25 | 7.26 | 7.26 | -0.95% | - |
| Mar 4, 2026 | 7.11 | 7.33 | 7.11 | 7.33 | 7.33 | 4.56% | - |
| Mar 3, 2026 | 7.21 | 7.21 | 7.01 | 7.01 | 7.01 | -6.03% | - |
| Mar 2, 2026 | 7.39 | 7.46 | 7.39 | 7.46 | 7.46 | -1.45% | - |
| Feb 27, 2026 | 7.61 | 7.62 | 7.57 | 7.57 | 7.57 | 0.33% | - |
| Feb 26, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 0.27% | - |
| Feb 25, 2026 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | -1.12% | - |
| Feb 24, 2026 | 7.46 | 7.61 | 7.46 | 7.61 | 7.61 | 1.06% | - |
| Feb 23, 2026 | 7.34 | 7.53 | 7.34 | 7.53 | 7.53 | 1.41% | - |
| Feb 20, 2026 | 7.40 | 7.43 | 7.38 | 7.43 | 7.43 | -0.13% | - |
| Feb 19, 2026 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | 0.20% | - |
| Feb 18, 2026 | 7.41 | 7.42 | 7.38 | 7.42 | 7.42 | 0.41% | - |
| Feb 17, 2026 | 7.52 | 7.52 | 7.39 | 7.39 | 7.39 | -2.70% | - |
| Feb 16, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.60% | - |
| Feb 13, 2026 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | -0.07% | - |
| Feb 12, 2026 | 7.49 | 7.56 | 7.49 | 7.56 | 7.56 | 0.07% | - |
| Feb 11, 2026 | 7.74 | 7.74 | 7.55 | 7.55 | 7.55 | -2.77% | - |
| Feb 10, 2026 | 7.75 | 7.77 | 7.68 | 7.77 | 7.77 | 0.06% | - |
| Feb 9, 2026 | 7.77 | 7.77 | 7.68 | 7.76 | 7.76 | 2.37% | - |
| Feb 6, 2026 | 7.72 | 7.72 | 7.58 | 7.58 | 7.58 | -2.88% | - |
| Feb 5, 2026 | 7.84 | 7.84 | 7.81 | 7.81 | 7.81 | -0.32% | - |
| Feb 4, 2026 | 7.68 | 7.83 | 7.66 | 7.83 | 7.83 | 2.76% | - |
| Feb 3, 2026 | 7.64 | 7.64 | 7.60 | 7.62 | 7.62 | 0.33% | - |
| Feb 2, 2026 | 7.52 | 7.60 | 7.51 | 7.60 | 7.60 | -0.39% | - |
| Jan 30, 2026 | 7.55 | 7.63 | 7.51 | 7.63 | 7.63 | -0.20% | - |
| Jan 29, 2026 | 7.61 | 7.64 | 7.60 | 7.64 | 7.64 | 0.39% | - |
| Jan 28, 2026 | 7.59 | 7.61 | 7.59 | 7.61 | 7.61 | -0.26% | - |
| Jan 27, 2026 | 7.59 | 7.63 | 7.59 | 7.63 | 7.63 | 0.73% | - |
| Jan 26, 2026 | 7.66 | 7.66 | 7.58 | 7.58 | 7.58 | -1.24% | - |
| Jan 23, 2026 | 7.57 | 7.67 | 7.56 | 7.67 | 7.67 | 1.99% | - |
| Jan 22, 2026 | 7.45 | 7.52 | 7.40 | 7.52 | 7.52 | 1.48% | - |
| Jan 21, 2026 | 7.32 | 7.41 | 7.32 | 7.41 | 7.41 | 2.56% | - |
| Jan 20, 2026 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | -0.28% | - |
| Jan 19, 2026 | 7.25 | 7.25 | 7.22 | 7.25 | 7.25 | -3.40% | - |