Rubis (FRA:BYNN)
Germany · Delayed Price · Currency is EUR 31.70
+0.24 (0.76%)
At close: Oct 23, 2025
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.52 | 31.70 | 31.52 | 31.70 | 31.70 | 0.76% | 100 |
| Oct 22, 2025 | 30.92 | 31.46 | 30.92 | 31.46 | 31.46 | 1.48% | 100 |
| Oct 21, 2025 | 30.64 | 31.00 | 30.64 | 31.00 | 31.00 | 1.17% | 300 |
| Oct 20, 2025 | 30.90 | 30.90 | 30.62 | 30.64 | 30.64 | -0.84% | 300 |
| Oct 17, 2025 | 30.80 | 30.96 | 30.48 | 30.90 | 30.90 | 0.19% | 515 |
| Oct 16, 2025 | 31.32 | 31.32 | 30.84 | 30.84 | 30.84 | -1.47% | 125 |
| Oct 15, 2025 | 31.52 | 31.52 | 31.30 | 31.30 | 31.30 | -0.25% | 148 |
| Oct 14, 2025 | 31.62 | 31.62 | 31.08 | 31.38 | 31.38 | -1.20% | 148 |
| Oct 13, 2025 | 32.00 | 32.00 | 31.56 | 31.76 | 31.76 | 0.83% | 958 |
| Oct 10, 2025 | 32.14 | 32.14 | 31.50 | 31.50 | 31.50 | -2.54% | 735 |
| Oct 9, 2025 | 31.72 | 32.40 | 31.72 | 32.32 | 32.32 | 0.56% | 548 |
| Oct 8, 2025 | 31.96 | 32.50 | 31.76 | 32.14 | 32.14 | 1.01% | 5,024 |
| Oct 7, 2025 | 32.18 | 32.32 | 31.64 | 31.82 | 31.82 | -1.12% | 884 |
| Oct 6, 2025 | 32.70 | 32.70 | 31.10 | 32.18 | 32.18 | 0.88% | 4,478 |
| Oct 3, 2025 | 32.48 | 32.48 | 31.56 | 31.90 | 31.90 | -0.93% | 1,797 |
| Oct 2, 2025 | 32.78 | 32.78 | 32.10 | 32.20 | 32.20 | -2.78% | 1,167 |
| Oct 1, 2025 | 31.84 | 33.42 | 31.84 | 33.12 | 33.12 | 4.35% | 11,811 |
| Sep 30, 2025 | 31.64 | 31.74 | 31.64 | 31.74 | 31.74 | 0.19% | 143 |
| Sep 29, 2025 | 31.98 | 32.00 | 31.68 | 31.68 | 31.68 | -0.50% | 950 |
| Sep 26, 2025 | 31.70 | 31.84 | 31.70 | 31.84 | 31.84 | 0.38% | 200 |
| Sep 25, 2025 | 31.64 | 31.88 | 31.64 | 31.72 | 31.72 | 1.67% | 7 |
| Sep 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | 100 |
| Sep 23, 2025 | 31.26 | 31.26 | 31.10 | 31.10 | 31.10 | -0.19% | 100 |
| Sep 22, 2025 | 31.34 | 31.34 | 31.16 | 31.16 | 31.16 | -0.57% | 100 |
| Sep 19, 2025 | 31.00 | 31.34 | 31.00 | 31.34 | 31.34 | 1.10% | 100 |
| Sep 18, 2025 | 30.94 | 31.00 | 30.94 | 31.00 | 31.00 | 0.78% | 100 |
| Sep 17, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.79% | 1,791 |
| Sep 16, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.90% | 1,791 |
| Sep 15, 2025 | 30.16 | 31.60 | 30.16 | 31.04 | 31.04 | 4.94% | 1,791 |
| Sep 12, 2025 | 28.48 | 29.58 | 28.48 | 29.58 | 29.58 | 4.08% | 615 |
| Sep 11, 2025 | 28.04 | 28.60 | 28.04 | 28.42 | 28.42 | -1.52% | 540 |
| Sep 10, 2025 | 29.66 | 29.66 | 28.86 | 28.86 | 28.86 | -2.50% | 179 |
| Sep 9, 2025 | 28.28 | 29.60 | 28.28 | 29.60 | 29.60 | 4.52% | 4,300 |
| Sep 8, 2025 | 28.18 | 28.32 | 28.18 | 28.32 | 28.32 | -0.84% | 680 |
| Sep 5, 2025 | 28.86 | 28.86 | 28.56 | 28.56 | 28.56 | -0.76% | 400 |
| Sep 4, 2025 | 28.54 | 28.78 | 28.54 | 28.78 | 28.78 | 0.98% | 418 |
| Sep 3, 2025 | 28.12 | 28.76 | 28.12 | 28.50 | 28.50 | 1.42% | 10 |
| Sep 2, 2025 | 28.32 | 28.32 | 28.10 | 28.10 | 28.10 | -0.99% | 90 |
| Sep 1, 2025 | 28.14 | 28.48 | 28.14 | 28.38 | 28.38 | 0.92% | 125 |
| Aug 29, 2025 | 28.04 | 28.12 | 28.04 | 28.12 | 28.12 | 0.14% | 70 |
| Aug 28, 2025 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | -0.92% | 70 |
| Aug 27, 2025 | 28.20 | 28.34 | 28.12 | 28.34 | 28.34 | 0.43% | 70 |
| Aug 26, 2025 | 28.70 | 28.70 | 27.72 | 28.22 | 28.22 | -1.88% | 1,085 |
| Aug 25, 2025 | 29.06 | 29.06 | 28.76 | 28.76 | 28.76 | -1.37% | 290 |
| Aug 22, 2025 | 28.88 | 29.16 | 28.88 | 29.16 | 29.16 | 0.83% | 350 |
| Aug 21, 2025 | 28.96 | 28.96 | 28.92 | 28.92 | 28.92 | -0.21% | 102 |
| Aug 20, 2025 | 28.78 | 29.04 | 28.68 | 28.98 | 28.98 | 0.35% | 102 |
| Aug 19, 2025 | 28.52 | 28.88 | 28.52 | 28.88 | 28.88 | 0.91% | 150 |
| Aug 18, 2025 | 29.70 | 29.70 | 28.62 | 28.62 | 28.62 | -1.99% | 400 |
| Aug 15, 2025 | 28.92 | 29.20 | 28.92 | 29.20 | 29.20 | 0.83% | 600 |