RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 6.22
+0.08 (1.30%)
Last updated: Dec 1, 2025, 9:59 AM CET
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.26 | 6.26 | 6.16 | 6.26 | 6.26 | 1.95% | - |
| Nov 28, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 1.32% | - |
| Nov 27, 2025 | 6.12 | 6.16 | 6.06 | 6.06 | 6.06 | 0.66% | - |
| Nov 26, 2025 | 5.96 | 6.04 | 5.96 | 6.02 | 6.02 | 1.69% | - |
| Nov 25, 2025 | 5.96 | 6.04 | 5.92 | 5.92 | 5.92 | 2.42% | - |
| Nov 24, 2025 | 5.92 | 5.92 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Nov 21, 2025 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Nov 20, 2025 | 5.58 | 5.82 | 5.58 | 5.82 | 5.82 | 5.82% | - |
| Nov 19, 2025 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | -2.83% | - |
| Nov 18, 2025 | 5.54 | 5.66 | 5.40 | 5.66 | 5.66 | 2.54% | - |
| Nov 17, 2025 | 5.68 | 5.76 | 5.52 | 5.52 | 5.52 | -1.78% | - |
| Nov 14, 2025 | 5.78 | 5.78 | 5.62 | 5.62 | 5.62 | -2.77% | - |
| Nov 13, 2025 | 5.92 | 5.92 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Nov 12, 2025 | 5.94 | 5.96 | 5.86 | 5.86 | 5.86 | -2.66% | - |
| Nov 11, 2025 | 5.98 | 6.02 | 5.96 | 6.02 | 6.02 | - | - |
| Nov 10, 2025 | 6.12 | 6.12 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Nov 7, 2025 | 6.08 | 6.08 | 5.86 | 6.08 | 6.08 | -4.70% | - |
| Nov 6, 2025 | 7.06 | 7.06 | 6.38 | 6.38 | 6.38 | -10.64% | - |
| Nov 5, 2025 | 6.92 | 7.14 | 6.92 | 7.14 | 7.14 | 3.48% | - |
| Nov 4, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -3.09% | - |
| Nov 3, 2025 | 7.14 | 7.14 | 7.00 | 7.12 | 7.12 | -0.28% | - |
| Oct 31, 2025 | 7.10 | 7.14 | 6.98 | 7.14 | 7.14 | 0.56% | - |
| Oct 30, 2025 | 7.12 | 7.12 | 7.06 | 7.10 | 7.10 | - | - |
| Oct 29, 2025 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 4.41% | - |
| Oct 28, 2025 | 6.60 | 6.80 | 6.46 | 6.80 | 6.80 | 2.10% | - |
| Oct 27, 2025 | 6.66 | 6.66 | 6.62 | 6.66 | 6.66 | -1.19% | - |
| Oct 24, 2025 | 6.78 | 6.82 | 6.74 | 6.74 | 6.74 | -0.59% | - |
| 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% | - |