RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 5.99
+0.11 (1.87%)
At close: Jul 20, 2026
FRA:81N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.48 | 5.91 | 5.48 | 5.88 | 5.88 | 10.11% | - |
| Jul 16, 2026 | 5.34 | 5.37 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Jul 15, 2026 | 5.32 | 5.32 | 5.23 | 5.28 | 5.28 | -0.56% | - |
| Jul 14, 2026 | 5.44 | 5.44 | 5.31 | 5.31 | 5.31 | -2.39% | - |
| Jul 13, 2026 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Jul 10, 2026 | 5.53 | 5.53 | 5.46 | 5.50 | 5.50 | -0.18% | - |
| Jul 9, 2026 | 5.40 | 5.51 | 5.35 | 5.51 | 5.51 | 2.23% | - |
| Jul 8, 2026 | 5.57 | 5.59 | 5.39 | 5.39 | 5.39 | -2.71% | - |
| Jul 7, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | - | - |
| Jul 6, 2026 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | -0.18% | - |
| Jul 3, 2026 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | 0.73% | - |
| Jul 2, 2026 | 5.53 | 5.54 | 5.51 | 5.51 | 5.51 | 1.29% | - |
| Jul 1, 2026 | 5.50 | 5.50 | 5.41 | 5.44 | 5.44 | -0.73% | - |
| Jun 30, 2026 | 5.44 | 5.50 | 5.44 | 5.48 | 5.48 | 1.67% | - |
| Jun 29, 2026 | 5.41 | 5.45 | 5.39 | 5.39 | 5.39 | 1.13% | - |
| Jun 26, 2026 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | -1.66% | - |
| Jun 25, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Jun 24, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 5.43 | - | - |
| Jun 23, 2026 | 5.46 | 5.46 | 5.42 | 5.43 | 5.43 | -0.37% | - |
| Jun 22, 2026 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | 9.55% | - |
| Jun 19, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | -11.00% | - |
| Jun 18, 2026 | 5.58 | 5.59 | 5.48 | 5.59 | 5.59 | -0.18% | - |
| Jun 17, 2026 | 5.61 | 5.68 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 16, 2026 | 5.47 | 5.55 | 5.46 | 5.55 | 5.55 | 1.83% | - |
| Jun 15, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -0.73% | - |
| Jun 12, 2026 | 5.42 | 5.56 | 5.42 | 5.49 | 5.49 | 3.39% | - |
| Jun 11, 2026 | 5.38 | 5.39 | 5.31 | 5.31 | 5.31 | -0.56% | 9 |
| Jun 10, 2026 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | -0.56% | - |
| Jun 9, 2026 | 5.41 | 5.41 | 5.37 | 5.37 | 5.37 | -0.56% | - |
| Jun 8, 2026 | 5.33 | 5.40 | 5.31 | 5.40 | 5.40 | 1.89% | - |
| Jun 5, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 4, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -0.19% | - |
| Jun 3, 2026 | 5.48 | 5.48 | 5.31 | 5.31 | 5.31 | -5.18% | - |
| 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% | - |