RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 5.96
-0.16 (-2.61%)
At close: Jan 30, 2026
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 13, 2026 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | -1.88% | - |
| Jan 12, 2026 | 6.38 | 6.40 | 6.26 | 6.40 | 6.40 | 1.59% | - |
| Jan 9, 2026 | 6.50 | 6.52 | 6.30 | 6.30 | 6.30 | -2.48% | - |
| Jan 8, 2026 | 6.42 | 6.46 | 6.38 | 6.46 | 6.46 | 1.89% | - |
| Jan 7, 2026 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | 10.07% | - |
| Jan 6, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| Jan 5, 2026 | 5.76 | 6.08 | 5.74 | 5.74 | 5.74 | -7.42% | - |
| Jan 2, 2026 | 5.98 | 6.28 | 5.98 | 6.20 | 6.20 | 0.32% | - |
| Dec 30, 2025 | 5.92 | 6.18 | 5.92 | 6.18 | 6.18 | -0.96% | - |
| Dec 29, 2025 | 5.56 | 6.24 | 5.56 | 6.24 | 6.24 | 8.33% | - |
| Dec 23, 2025 | 5.54 | 5.86 | 5.54 | 5.76 | 5.76 | - | - |
| Dec 22, 2025 | 5.56 | 5.80 | 5.56 | 5.76 | 5.76 | - | - |
| Dec 19, 2025 | 5.54 | 5.84 | 5.54 | 5.76 | 5.76 | -0.69% | - |
| Dec 18, 2025 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -6.15% | - |
| Dec 17, 2025 | 6.32 | 6.32 | 6.18 | 6.18 | 6.18 | -1.59% | - |
| Dec 16, 2025 | 6.24 | 6.28 | 6.10 | 6.28 | 6.28 | 0.96% | - |
| Dec 15, 2025 | 6.34 | 6.34 | 6.22 | 6.22 | 6.22 | -0.96% | - |
| Dec 12, 2025 | 6.30 | 6.30 | 6.24 | 6.28 | 6.28 | 0.96% | - |
| Dec 11, 2025 | 6.26 | 6.26 | 6.18 | 6.22 | 6.22 | -0.32% | - |
| Dec 10, 2025 | 6.46 | 6.50 | 6.24 | 6.24 | 6.24 | -3.70% | - |
| Dec 9, 2025 | 6.68 | 6.68 | 6.48 | 6.48 | 6.48 | -0.61% | - |
| Dec 8, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.19% | - |
| Dec 5, 2025 | 6.38 | 6.50 | 6.38 | 6.38 | 6.38 | 0.31% | - |
| Dec 4, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | -0.93% | - |
| Dec 3, 2025 | 6.42 | 6.42 | 6.36 | 6.42 | 6.42 | 0.63% | - |
| Dec 2, 2025 | 6.34 | 6.38 | 6.20 | 6.38 | 6.38 | 1.92% | - |
| 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% | - |