Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 7.63
-0.01 (-0.20%)
At close: Jan 30, 2026
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.55 | 7.57 | 7.50 | 7.50 | 7.50 | -1.19% | - |
| Jan 15, 2026 | 7.57 | 7.59 | 7.57 | 7.59 | 7.59 | -1.11% | - |
| Jan 14, 2026 | 7.70 | 7.70 | 7.65 | 7.68 | 7.68 | -1.22% | - |
| Jan 13, 2026 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 0.84% | - |
| Jan 12, 2026 | 7.59 | 7.71 | 7.56 | 7.71 | 7.71 | 1.99% | - |
| Jan 9, 2026 | 7.53 | 7.56 | 7.47 | 7.56 | 7.56 | 1.34% | - |
| Jan 8, 2026 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -1.13% | - |
| Jan 7, 2026 | 7.53 | 7.57 | 7.53 | 7.54 | 7.54 | 0.13% | - |
| Jan 6, 2026 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | 0.27% | - |
| Jan 5, 2026 | 7.60 | 7.61 | 7.51 | 7.51 | 7.51 | -2.53% | - |
| Jan 2, 2026 | 7.80 | 7.82 | 7.71 | 7.71 | 7.71 | -1.28% | - |
| Dec 30, 2025 | 7.83 | 7.86 | 7.81 | 7.81 | 7.81 | -0.19% | - |
| Dec 29, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 7.82 | 1.89% | - |
| Dec 23, 2025 | 7.63 | 7.68 | 7.63 | 7.68 | 7.68 | 0.66% | - |
| Dec 22, 2025 | 7.61 | 7.63 | 7.54 | 7.63 | 7.63 | 0.93% | - |
| 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% | - |