RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 5.26
-0.18 (-3.31%)
At close: Mar 27, 2026
FRA:81N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | -3.31% | - |
| Mar 26, 2026 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | -3.20% | - |
| Mar 25, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Mar 24, 2026 | 5.78 | 5.78 | 5.60 | 5.60 | 5.60 | -3.11% | - |
| Mar 23, 2026 | 5.72 | 5.78 | 5.62 | 5.78 | 5.78 | 1.05% | - |
| Mar 20, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.68 | 5.70 | 5.70 | -1.38% | - |
| Mar 18, 2026 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Mar 17, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Mar 16, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | - |
| Mar 13, 2026 | 5.88 | 5.88 | 5.74 | 5.80 | 5.80 | -1.36% | - |
| Mar 12, 2026 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | -2.00% | - |
| Mar 11, 2026 | 5.98 | 6.00 | 5.94 | 6.00 | 6.00 | -0.33% | - |
| Mar 10, 2026 | 5.98 | 6.08 | 5.98 | 6.02 | 6.02 | 1.35% | - |
| Mar 9, 2026 | 6.08 | 6.08 | 5.92 | 5.94 | 5.94 | -2.30% | - |
| Mar 6, 2026 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -1.30% | - |
| Mar 5, 2026 | 6.00 | 6.16 | 5.98 | 6.16 | 6.16 | 2.67% | - |
| Mar 4, 2026 | 5.96 | 6.00 | 5.86 | 6.00 | 6.00 | 2.39% | - |
| Mar 3, 2026 | 6.12 | 6.12 | 5.86 | 5.86 | 5.86 | -2.98% | - |
| Mar 2, 2026 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | -2.27% | - |
| Feb 27, 2026 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 2.66% | - |
| Feb 26, 2026 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Feb 25, 2026 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 1.67% | - |
| Feb 24, 2026 | 6.14 | 6.14 | 5.98 | 5.98 | 5.98 | -1.97% | - |
| Feb 23, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | -0.97% | - |
| Feb 20, 2026 | 6.18 | 6.18 | 6.14 | 6.16 | 6.16 | 0.98% | - |
| Feb 19, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Feb 18, 2026 | 6.46 | 6.46 | 6.18 | 6.18 | 6.18 | -4.04% | 702 |
| Feb 17, 2026 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | -0.92% | - |
| Feb 16, 2026 | 6.60 | 6.60 | 6.42 | 6.50 | 6.50 | -0.91% | - |
| Feb 13, 2026 | 6.68 | 6.68 | 6.56 | 6.56 | 6.56 | -2.38% | - |
| Feb 12, 2026 | 6.60 | 6.72 | 6.56 | 6.72 | 6.72 | 8.04% | - |
| Feb 11, 2026 | 6.20 | 6.24 | 6.20 | 6.22 | 6.22 | 4.01% | - |
| Feb 10, 2026 | 6.08 | 6.08 | 5.92 | 5.98 | 5.98 | -2.29% | - |
| Feb 9, 2026 | 6.32 | 6.32 | 6.12 | 6.12 | 6.12 | -2.24% | - |
| Feb 6, 2026 | 6.22 | 6.26 | 6.06 | 6.26 | 6.26 | -2.19% | - |
| Feb 5, 2026 | 6.02 | 6.40 | 6.02 | 6.40 | 6.40 | 10.34% | - |
| Feb 4, 2026 | 6.04 | 6.04 | 5.80 | 5.80 | 5.80 | -4.61% | - |
| Feb 3, 2026 | 5.94 | 6.08 | 5.94 | 6.08 | 6.08 | 1.67% | 347 |
| Feb 2, 2026 | 5.98 | 5.98 | 5.82 | 5.98 | 5.98 | 0.34% | - |
| Jan 30, 2026 | 6.04 | 6.04 | 5.96 | 5.96 | 5.96 | -2.61% | - |
| Jan 29, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Jan 28, 2026 | 6.14 | 6.20 | 6.14 | 6.14 | 6.14 | -1.92% | - |
| Jan 26, 2026 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 0.32% | - |
| Jan 23, 2026 | 6.18 | 6.24 | 6.16 | 6.24 | 6.24 | 1.63% | - |
| Jan 22, 2026 | 6.22 | 6.22 | 6.10 | 6.14 | 6.14 | -0.32% | - |
| Jan 21, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | -1.91% | - |
| Jan 16, 2026 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -1.88% | - |
| Jan 15, 2026 | 6.34 | 6.40 | 6.28 | 6.40 | 6.40 | 1.27% | 500 |
| Jan 14, 2026 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 0.64% | - |