RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 6.13
+0.13 (2.17%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:81N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.04 | 6.04 | 6.03 | 6.03 | - | 0.50% | - |
| Aug 25, 2026 | 5.73 | 6.00 | 5.66 | 6.00 | 6.00 | 3.09% | - |
| Aug 24, 2026 | 5.77 | 5.83 | 5.77 | 5.82 | 5.82 | 3.19% | - |
| Aug 21, 2026 | 5.49 | 5.64 | 5.43 | 5.64 | 5.64 | 4.44% | - |
| Aug 20, 2026 | 5.64 | 5.64 | 5.40 | 5.40 | 5.40 | -3.91% | - |
| Aug 19, 2026 | 5.57 | 5.62 | 5.57 | 5.62 | 5.62 | - | - |
| Aug 18, 2026 | 5.53 | 5.62 | 5.53 | 5.62 | 5.62 | - | - |
| Aug 17, 2026 | 5.63 | 5.70 | 5.62 | 5.62 | 5.62 | 2.00% | - |
| Aug 14, 2026 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | -0.18% | - |
| Aug 13, 2026 | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | -1.95% | - |
| Aug 12, 2026 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | -0.88% | - |
| Aug 11, 2026 | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | -1.90% | - |
| Aug 10, 2026 | 5.97 | 5.97 | 5.79 | 5.79 | 5.79 | -2.36% | - |
| Aug 7, 2026 | 5.90 | 5.93 | 5.89 | 5.93 | 5.93 | 0.68% | - |
| Aug 6, 2026 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | 0.51% | - |
| Aug 5, 2026 | 5.84 | 5.86 | 5.79 | 5.86 | 5.86 | 0.69% | - |
| Aug 4, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | 0.34% | - |
| Aug 3, 2026 | 5.85 | 5.85 | 5.78 | 5.80 | 5.80 | -0.85% | - |
| Jul 31, 2026 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 30, 2026 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | -0.68% | - |
| Jul 29, 2026 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | 0.51% | - |
| Jul 28, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 0.86% | - |
| Jul 27, 2026 | 5.65 | 5.81 | 5.65 | 5.81 | 5.81 | 1.40% | - |
| Jul 24, 2026 | 5.79 | 5.79 | 5.73 | 5.73 | 5.73 | -1.04% | - |
| Jul 23, 2026 | 5.96 | 5.96 | 5.79 | 5.79 | 5.79 | -2.20% | - |
| Jul 22, 2026 | 6.07 | 6.07 | 5.92 | 5.92 | 5.92 | -2.31% | - |
| Jul 21, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 1.17% | - |
| Jul 20, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 1.87% | - |
| 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% | - |