Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 7.56
-0.08 (-1.11%)
At close: Dec 19, 2025
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.71 | 7.75 | 7.56 | 7.56 | 7.56 | -1.11% | - |
| Dec 18, 2025 | 7.55 | 7.64 | 7.50 | 7.64 | 7.64 | 3.03% | - |
| Dec 17, 2025 | 7.38 | 7.42 | 7.36 | 7.42 | 7.42 | 0.61% | - |
| Dec 16, 2025 | 7.36 | 7.42 | 7.36 | 7.37 | 7.37 | -0.20% | - |
| Dec 15, 2025 | 7.44 | 7.47 | 7.39 | 7.39 | 7.39 | -0.54% | - |
| Dec 12, 2025 | 7.37 | 7.55 | 7.33 | 7.43 | 7.43 | 0.88% | - |
| Dec 11, 2025 | 7.35 | 7.37 | 7.35 | 7.36 | 7.36 | 0.68% | - |
| Dec 10, 2025 | 7.09 | 7.31 | 6.98 | 7.31 | 7.31 | 3.47% | - |
| Dec 9, 2025 | 6.26 | 7.07 | 6.26 | 7.07 | 7.07 | 12.14% | - |
| Dec 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.64% | - |
| Dec 5, 2025 | 6.44 | 6.50 | 6.41 | 6.41 | 6.41 | -0.47% | - |
| Dec 4, 2025 | 6.30 | 6.44 | 6.30 | 6.44 | 6.44 | 2.22% | - |
| Dec 3, 2025 | 6.29 | 6.36 | 6.29 | 6.30 | 6.30 | -0.71% | - |
| Dec 2, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 0.63% | - |
| Dec 1, 2025 | 6.21 | 6.30 | 6.21 | 6.30 | 6.30 | -0.55% | - |
| 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% | - |