Rubis (FRA:BYNN)
Germany · Delayed Price · Currency is EUR 29.06
+0.74 (2.61%)
Last updated: Sep 9, 2025, 2:15 PM CET
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.28 | 29.60 | 28.28 | 29.60 | - | 4.52% | 5,900 |
| Sep 8, 2025 | 28.18 | 28.32 | 28.18 | 28.32 | - | -0.84% | 1,360 |
| Sep 5, 2025 | 28.86 | 28.86 | 28.56 | 28.56 | - | -0.76% | 400 |
| Sep 4, 2025 | 28.54 | 28.78 | 28.54 | 28.78 | - | 0.98% | 418 |
| Sep 3, 2025 | 28.12 | 28.76 | 28.12 | 28.50 | - | 1.42% | 10 |
| Sep 2, 2025 | 28.32 | 28.32 | 28.10 | 28.10 | - | -0.99% | 90 |
| Sep 1, 2025 | 28.14 | 28.48 | 28.14 | 28.38 | - | 0.92% | 125 |
| Aug 29, 2025 | 28.04 | 28.12 | 28.04 | 28.12 | - | 0.14% | 70 |
| Aug 28, 2025 | 28.14 | 28.14 | 28.08 | 28.08 | - | -0.92% | 70 |
| Aug 27, 2025 | 28.20 | 28.34 | 28.12 | 28.34 | - | 0.43% | 70 |
| Aug 26, 2025 | 28.70 | 28.70 | 27.72 | 28.22 | - | -1.88% | 1,085 |
| Aug 25, 2025 | 29.06 | 29.06 | 28.76 | 28.76 | - | -1.37% | 290 |
| Aug 22, 2025 | 28.88 | 29.16 | 28.88 | 29.16 | - | 0.83% | 350 |
| Aug 21, 2025 | 28.96 | 28.96 | 28.92 | 28.92 | - | -0.21% | 102 |
| Aug 20, 2025 | 28.78 | 29.04 | 28.68 | 28.98 | - | 0.35% | 102 |
| Aug 19, 2025 | 28.52 | 28.88 | 28.52 | 28.88 | - | 0.91% | 150 |
| Aug 18, 2025 | 29.70 | 29.70 | 28.62 | 28.62 | - | -1.99% | 400 |
| Aug 15, 2025 | 28.92 | 29.20 | 28.92 | 29.20 | - | 0.83% | 600 |
| Aug 14, 2025 | 28.80 | 28.96 | 28.80 | 28.96 | - | 0.14% | 600 |
| Aug 13, 2025 | 28.94 | 28.94 | 28.74 | 28.92 | - | 0.14% | 600 |
| Aug 12, 2025 | 28.48 | 28.88 | 28.46 | 28.88 | - | 1.69% | 650 |
| Aug 11, 2025 | 28.64 | 28.64 | 28.40 | 28.40 | - | -0.63% | 301 |
| Aug 8, 2025 | 28.20 | 28.58 | 28.20 | 28.58 | - | 1.35% | 565 |
| Aug 7, 2025 | 28.24 | 28.36 | 28.04 | 28.20 | - | 0.43% | 565 |
| Aug 6, 2025 | 27.94 | 28.32 | 27.94 | 28.08 | - | 0.36% | 150 |
| Aug 5, 2025 | 27.80 | 28.00 | 27.80 | 27.98 | - | 0.94% | 175 |
| Aug 4, 2025 | 27.66 | 27.72 | 27.66 | 27.72 | - | -0.22% | 350 |
| Aug 1, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | - | -0.36% | 1,200 |
| Jul 31, 2025 | 28.08 | 28.08 | 27.88 | 27.88 | - | -0.43% | 1,200 |
| Jul 30, 2025 | 28.00 | 28.10 | 28.00 | 28.00 | - | - | 45 |
| Jul 29, 2025 | 28.06 | 28.34 | 28.00 | 28.00 | - | - | 150 |
| Jul 28, 2025 | 28.52 | 28.52 | 28.00 | 28.00 | - | -0.64% | 100 |
| Jul 25, 2025 | 28.36 | 28.36 | 27.88 | 28.18 | - | 0.14% | 100 |
| Jul 24, 2025 | 28.88 | 28.88 | 28.14 | 28.14 | - | -2.22% | - |
| Jul 23, 2025 | 28.86 | 28.86 | 28.50 | 28.78 | - | 0.77% | 310 |
| Jul 22, 2025 | 28.54 | 28.64 | 28.38 | 28.56 | - | 0.63% | 300 |
| Jul 21, 2025 | 28.20 | 28.38 | 28.20 | 28.38 | - | 0.71% | 712 |
| Jul 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | 0.14% | 712 |
| Jul 17, 2025 | 28.46 | 28.46 | 28.14 | 28.14 | - | -1.95% | 712 |
| Jul 16, 2025 | 28.12 | 28.70 | 28.12 | 28.70 | - | 1.70% | 712 |
| Jul 15, 2025 | 28.30 | 28.30 | 28.22 | 28.22 | - | -1.40% | 712 |
| Jul 14, 2025 | 28.48 | 28.62 | 28.48 | 28.62 | - | -0.21% | 150 |
| Jul 11, 2025 | 28.46 | 28.68 | 28.46 | 28.68 | - | 0.49% | 186 |
| Jul 10, 2025 | 28.46 | 28.76 | 28.46 | 28.54 | - | 1.06% | 186 |
| Jul 9, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | 0.28% | - |
| Jul 8, 2025 | 27.68 | 28.30 | 27.68 | 28.16 | - | 2.03% | 30 |
| Jul 7, 2025 | 27.98 | 27.98 | 27.60 | 27.60 | - | -0.07% | 120 |
| Jul 4, 2025 | 27.44 | 27.68 | 27.44 | 27.62 | - | -0.36% | 180 |
| Jul 3, 2025 | 27.70 | 27.92 | 27.70 | 27.72 | - | 0.14% | 110 |
| Jul 2, 2025 | 27.58 | 27.68 | 27.58 | 27.68 | - | 1.02% | - |