Rigsave S.P.A. (FRA:H68)
Germany · Delayed Price · Currency is EUR 3.320
-0.040 (-1.19%)
At close: Jun 26, 2026
FRA:H68 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -1.19% | - |
| Jun 25, 2026 | 3.14 | 3.36 | 3.14 | 3.36 | 3.36 | 8.39% | - |
| Jun 24, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -9.36% | - |
| Jun 23, 2026 | 3.20 | 3.42 | 3.20 | 3.42 | 3.42 | -2.29% | - |
| Jun 22, 2026 | 3.64 | 3.64 | 3.44 | 3.50 | 3.50 | -3.85% | - |
| Jun 19, 2026 | 3.67 | 3.70 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jun 18, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | - |
| Jun 17, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | - | - |
| Jun 16, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 15, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.89% | - |
| Jun 12, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -2.31% | - |
| Jun 11, 2026 | 4.22 | 4.22 | 3.90 | 3.90 | 3.90 | -8.02% | - |
| Jun 10, 2026 | 4.20 | 4.24 | 4.10 | 4.24 | 4.24 | 6.00% | - |
| Jun 9, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | - |
| Jun 8, 2026 | 4.04 | 4.10 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Jun 5, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Jun 4, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Jun 3, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3.05% | - |
| Jun 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 1, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| May 29, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | - |
| May 28, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 4.21% | - |
| May 27, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -2.56% | - |
| May 26, 2026 | 3.88 | 4.00 | 3.88 | 3.90 | 3.90 | 0.26% | - |
| May 25, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 3.46% | - |
| May 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 21, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.05% | - |
| May 20, 2026 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | - | - |
| May 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| May 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| May 15, 2026 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 7.56% | 5,264 |
| May 14, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -0.29% | - |
| May 13, 2026 | 3.10 | 3.45 | 3.10 | 3.45 | 3.45 | 10.93% | - |
| May 12, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | - |
| May 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| May 7, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 2.56% | - |
| May 6, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.00% | - |
| May 5, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| May 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Apr 29, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Apr 28, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Apr 27, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | - |
| Apr 24, 2026 | 3.00 | 3.26 | 3.00 | 3.26 | 3.26 | 8.67% | - |
| Apr 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Apr 22, 2026 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 2.61% | - |
| Apr 21, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.32% | - |
| Apr 20, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 3.42% | - |
| Apr 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |