RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 5.31
-0.29 (-5.18%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:81N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | - | -2.50% | - |
| Jun 2, 2026 | 5.37 | 5.60 | 5.24 | 5.60 | 5.60 | 6.67% | 190 |
| Jun 1, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.38% | - |
| May 29, 2026 | 5.45 | 5.45 | 5.23 | 5.23 | 5.23 | -1.32% | - |
| May 28, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.19% | - |
| May 27, 2026 | 5.06 | 5.29 | 5.06 | 5.29 | 5.29 | 4.34% | - |
| May 26, 2026 | 5.23 | 5.23 | 5.07 | 5.07 | 5.07 | -2.12% | - |
| May 25, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 2.78% | - |
| May 22, 2026 | 5.04 | 5.09 | 5.04 | 5.04 | 5.04 | 3.06% | - |
| May 21, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 4.89 | 3.88% | - |
| May 20, 2026 | 5.24 | 5.24 | 5.15 | 5.15 | 4.71 | -0.58% | - |
| May 19, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 4.73 | 1.37% | - |
| May 18, 2026 | 5.05 | 5.11 | 5.05 | 5.11 | 4.67 | 2.20% | - |
| May 15, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.57 | 10.38% | - |
| May 14, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.14 | - | - |
| May 13, 2026 | 5.12 | 5.12 | 4.53 | 4.53 | 4.14 | -11.18% | - |
| May 12, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 4.66 | -3.41% | - |
| May 11, 2026 | 5.28 | 5.30 | 5.28 | 5.28 | 4.83 | -1.12% | - |
| May 8, 2026 | 5.10 | 5.34 | 5.10 | 5.34 | 4.88 | 9.31% | - |
| May 7, 2026 | 5.30 | 5.30 | 4.89 | 4.89 | 4.47 | 0.93% | - |
| May 6, 2026 | 4.84 | 4.85 | 4.84 | 4.84 | 4.42 | 0.10% | - |
| May 5, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.42 | 0.73% | - |
| May 4, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.39 | 11.37% | - |
| Apr 30, 2026 | 4.82 | 4.82 | 4.31 | 4.31 | 3.94 | -11.04% | - |
| Apr 29, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.43 | -0.10% | - |
| Apr 28, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.43 | -5.27% | - |
| Apr 27, 2026 | 5.17 | 5.17 | 5.12 | 5.12 | 4.68 | -1.54% | - |
| Apr 24, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 4.75 | -0.38% | - |
| Apr 23, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 4.77 | -1.51% | - |
| Apr 22, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 4.84 | -1.12% | - |
| Apr 21, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 4.90 | -0.92% | - |
| Apr 20, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 4.94 | 0.56% | - |
| Apr 17, 2026 | 5.23 | 5.38 | 5.21 | 5.38 | 4.92 | 2.87% | - |
| Apr 16, 2026 | 5.23 | 5.23 | 5.21 | 5.23 | 4.78 | 0.97% | - |
| Apr 15, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 4.73 | -0.38% | - |
| Apr 14, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 4.75 | - | - |
| Apr 13, 2026 | 5.26 | 5.26 | 5.20 | 5.20 | 4.75 | -2.07% | - |
| Apr 10, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 4.85 | -0.56% | - |
| Apr 9, 2026 | 5.38 | 5.38 | 5.33 | 5.34 | 4.88 | -1.11% | - |
| Apr 8, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 4.94 | 3.45% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.22 | 5.22 | 4.77 | 9.43% | - |
| Apr 2, 2026 | 4.74 | 4.77 | 4.72 | 4.77 | 4.36 | -9.32% | - |
| Apr 1, 2026 | 5.16 | 5.26 | 5.16 | 5.26 | 4.81 | 2.73% | - |
| Mar 31, 2026 | 5.08 | 5.12 | 5.04 | 5.12 | 4.68 | -0.78% | - |
| Mar 30, 2026 | 5.22 | 5.30 | 5.16 | 5.16 | 4.72 | -1.90% | - |
| Mar 27, 2026 | 5.38 | 5.38 | 5.26 | 5.26 | 4.81 | -3.31% | - |
| Mar 26, 2026 | 5.54 | 5.54 | 5.44 | 5.44 | 4.97 | -3.20% | - |
| Mar 25, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.14 | 0.36% | - |
| Mar 24, 2026 | 5.78 | 5.78 | 5.60 | 5.60 | 5.12 | -3.11% | - |
| Mar 23, 2026 | 5.72 | 5.78 | 5.62 | 5.78 | 5.28 | 1.05% | - |