RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 6.32
+0.19 (3.10%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:81N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.20 | 6.38 | 6.20 | 6.32 | 6.32 | 3.10% | 9 |
| Oct 22, 2026 | 6.07 | 6.22 | 6.07 | 6.13 | 6.13 | 1.66% | - |
| Oct 21, 2026 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | 1.34% | - |
| Oct 20, 2026 | 6.00 | 6.02 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 19, 2026 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | -0.50% | - |
| Oct 16, 2026 | 5.92 | 5.98 | 5.91 | 5.98 | 5.98 | 2.05% | - |
| Oct 15, 2026 | 5.85 | 5.86 | 5.80 | 5.86 | 5.86 | 0.34% | - |
| Oct 14, 2026 | 5.82 | 5.84 | 5.79 | 5.84 | 5.84 | 1.04% | - |
| Oct 13, 2026 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | -0.52% | - |
| Oct 12, 2026 | 5.92 | 5.92 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Oct 9, 2026 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 8, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 3.45% | - |
| Oct 7, 2026 | 5.75 | 5.80 | 5.72 | 5.80 | 5.80 | 1.05% | - |
| Oct 6, 2026 | 5.76 | 5.76 | 5.73 | 5.74 | 5.74 | -0.86% | - |
| Oct 5, 2026 | 5.86 | 5.86 | 5.79 | 5.79 | 5.79 | -1.36% | - |
| Oct 2, 2026 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | 0.17% | - |
| Oct 1, 2026 | 5.88 | 5.88 | 5.84 | 5.86 | 5.86 | - | - |
| Sep 30, 2026 | 5.98 | 5.98 | 5.83 | 5.86 | 5.86 | -2.33% | - |
| Sep 29, 2026 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | 0.17% | - |
| Sep 28, 2026 | 6.18 | 6.18 | 5.99 | 5.99 | 5.99 | -3.23% | - |
| Sep 25, 2026 | 5.99 | 6.19 | 5.99 | 6.19 | 6.19 | 3.51% | - |
| Sep 24, 2026 | 6.12 | 6.12 | 5.98 | 5.98 | 5.98 | -2.29% | - |
| Sep 23, 2026 | 6.13 | 6.13 | 6.11 | 6.12 | 6.12 | 0.66% | - |
| Sep 22, 2026 | 6.04 | 6.08 | 6.02 | 6.08 | 6.08 | 0.33% | - |
| Sep 21, 2026 | 6.00 | 6.06 | 5.85 | 6.06 | 6.06 | 1.00% | - |
| Sep 18, 2026 | 5.97 | 6.00 | 5.93 | 6.00 | 6.00 | 1.35% | - |
| Sep 17, 2026 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 0.68% | - |
| Sep 16, 2026 | 5.64 | 5.88 | 5.64 | 5.88 | 5.88 | 5.76% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.56 | 5.56 | 5.56 | -6.08% | - |
| Sep 14, 2026 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | - | - |
| Sep 11, 2026 | 5.98 | 5.98 | 5.88 | 5.92 | 5.92 | -1.66% | - |
| Sep 10, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | 0.50% | - |
| Sep 9, 2026 | 6.10 | 6.21 | 5.99 | 5.99 | 5.99 | -1.80% | - |
| Sep 8, 2026 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | -1.45% | - |
| Sep 7, 2026 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 0.49% | - |
| Sep 4, 2026 | 6.28 | 6.28 | 6.16 | 6.16 | 6.16 | -0.48% | - |
| Sep 3, 2026 | 6.26 | 6.26 | 6.19 | 6.19 | 6.19 | -0.32% | - |
| Sep 2, 2026 | 6.11 | 6.21 | 6.11 | 6.21 | 6.21 | 2.31% | - |
| Sep 1, 2026 | 6.10 | 6.10 | 6.01 | 6.07 | 6.07 | -1.30% | - |
| Aug 31, 2026 | 6.13 | 6.24 | 6.13 | 6.15 | 6.15 | -0.49% | - |
| Aug 28, 2026 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | 0.82% | - |
| Aug 27, 2026 | 6.08 | 6.21 | 6.08 | 6.13 | 6.13 | - | - |
| Aug 26, 2026 | 6.04 | 6.13 | 6.03 | 6.13 | 6.13 | 2.17% | - |
| 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% | - |