RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 6.78
+0.04 (0.59%)
Last updated: Oct 23, 2025, 3:29 PM CET
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 0.59% | - |
| Oct 22, 2025 | 6.64 | 6.74 | 6.50 | 6.74 | 6.74 | 2.74% | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.46 | 6.56 | 6.56 | - | - |
| Oct 20, 2025 | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Oct 17, 2025 | 6.62 | 6.62 | 6.46 | 6.58 | 6.58 | 0.92% | - |
| Oct 16, 2025 | 6.56 | 6.56 | 6.42 | 6.52 | 6.52 | -0.31% | - |
| Oct 15, 2025 | 6.56 | 6.60 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Oct 14, 2025 | 6.70 | 6.70 | 6.52 | 6.52 | 6.52 | -2.69% | - |
| Oct 13, 2025 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 0.90% | - |
| Oct 10, 2025 | 6.62 | 6.64 | 6.60 | 6.64 | 6.64 | -0.30% | - |
| Oct 9, 2025 | 6.84 | 6.84 | 6.66 | 6.66 | 6.66 | -2.92% | - |
| Oct 8, 2025 | 6.94 | 6.96 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Oct 7, 2025 | 6.92 | 6.92 | 6.84 | 6.92 | 6.92 | 0.58% | - |
| Oct 6, 2025 | 6.98 | 6.98 | 6.84 | 6.88 | 6.88 | - | - |
| Oct 3, 2025 | 6.96 | 6.96 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Oct 2, 2025 | 7.02 | 7.02 | 6.90 | 7.00 | 7.00 | 0.29% | - |
| Oct 1, 2025 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | -3.86% | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.22 | 7.26 | 7.26 | -0.55% | - |
| Sep 29, 2025 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 3.11% | - |
| Sep 26, 2025 | 7.06 | 7.08 | 7.02 | 7.08 | 7.08 | 1.43% | - |
| Sep 25, 2025 | 6.96 | 6.98 | 6.90 | 6.98 | 6.98 | 3.25% | - |
| Sep 24, 2025 | 6.86 | 6.86 | 6.68 | 6.76 | 6.76 | -1.74% | - |
| Sep 23, 2025 | 7.12 | 7.12 | 6.88 | 6.88 | 6.88 | 0.29% | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.82 | 6.86 | 6.86 | -0.87% | - |
| Sep 19, 2025 | 7.02 | 7.02 | 6.82 | 6.92 | 6.92 | -1.98% | - |
| Sep 18, 2025 | 6.96 | 7.06 | 6.84 | 7.06 | 7.06 | 4.13% | - |
| Sep 17, 2025 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 1.50% | - |
| Sep 16, 2025 | 6.70 | 6.70 | 6.64 | 6.68 | 6.68 | -0.60% | - |
| Sep 15, 2025 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | 1.20% | - |
| Sep 12, 2025 | 6.58 | 6.64 | 6.58 | 6.64 | 6.64 | 1.22% | - |
| Sep 11, 2025 | 6.82 | 6.82 | 6.56 | 6.56 | 6.56 | -4.09% | - |
| Sep 10, 2025 | 6.86 | 6.86 | 6.82 | 6.84 | 6.84 | -0.87% | - |
| Sep 9, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 0.29% | - |
| Sep 8, 2025 | 7.02 | 7.02 | 6.88 | 6.88 | 6.88 | -1.15% | - |
| Sep 5, 2025 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Sep 4, 2025 | 6.90 | 7.06 | 6.80 | 7.06 | 7.06 | 3.52% | - |
| Sep 3, 2025 | 6.64 | 6.82 | 6.58 | 6.82 | 6.82 | 2.10% | - |
| Sep 2, 2025 | 6.98 | 6.98 | 6.68 | 6.68 | 6.68 | -2.91% | - |
| Sep 1, 2025 | 7.08 | 7.08 | 6.88 | 6.88 | 6.88 | -2.55% | - |
| Aug 29, 2025 | 6.94 | 7.06 | 6.88 | 7.06 | 7.06 | 1.73% | - |
| Aug 28, 2025 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | -1.70% | - |
| Aug 27, 2025 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | 2.92% | - |
| Aug 26, 2025 | 6.96 | 7.00 | 6.86 | 6.86 | 6.86 | 1.18% | - |
| Aug 25, 2025 | 6.92 | 6.92 | 6.78 | 6.78 | 6.78 | -2.02% | - |
| Aug 22, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.92 | -2.54% | - |
| Aug 21, 2025 | 6.98 | 7.16 | 6.92 | 7.10 | 7.10 | 2.60% | - |
| Aug 20, 2025 | 6.86 | 6.92 | 6.80 | 6.92 | 6.92 | 2.06% | - |
| Aug 19, 2025 | 6.60 | 6.78 | 6.54 | 6.78 | 6.78 | 2.73% | - |
| Aug 18, 2025 | 6.70 | 6.78 | 6.60 | 6.60 | 6.60 | -1.79% | - |
| Aug 15, 2025 | 6.60 | 6.86 | 6.60 | 6.72 | 6.72 | 0.30% | - |