Rigsave S.P.A. (FRA:H68)
Germany · Delayed Price · Currency is EUR 2.950
-0.050 (-1.67%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:H68 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.90 | 3.11 | 2.90 | 3.11 | 3.11 | 5.42% | - |
| Oct 23, 2026 | 2.78 | 2.95 | 2.78 | 2.95 | 2.95 | -1.67% | - |
| Oct 22, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 4,500 |
| Oct 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 16, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | - |
| Oct 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | - |
| Oct 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Oct 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 7.27% | - |
| Oct 12, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.51% | - |
| Oct 9, 2026 | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | 4.73% | - |
| Oct 8, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 6, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -5.17% | - |
| Oct 5, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -1.69% | - |
| Oct 2, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 1.03% | - |
| Oct 1, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -2.67% | - |
| Sep 30, 2026 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 13.64% | 5,050 |
| Sep 29, 2026 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | 5.60% | - |
| Sep 28, 2026 | 2.74 | 2.74 | 2.50 | 2.50 | 2.50 | -8.76% | - |
| Sep 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Sep 24, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | - |
| Sep 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Sep 18, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | - |
| Sep 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 16, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | - |
| Sep 15, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Sep 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 11, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.08% | - |
| Sep 8, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | - |
| Sep 7, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | - |
| Sep 4, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Sep 3, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 49.87% | - |
| Aug 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -37.33% | 35 |
| Aug 27, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 2.07% | - |
| Aug 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -10.77% | - |
| Aug 21, 2026 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 4.17% | - |
| Aug 20, 2026 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | - |
| Aug 19, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -3.49% | - |
| Aug 18, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | - | - |
| Aug 17, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | - |
| Aug 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.49% | - |
| Aug 13, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | - |