Ringmetall SE (FRA:HP3A)
Germany · Delayed Price · Currency is EUR 3.080
+0.140 (4.76%)
Last updated: Oct 24, 2025, 10:35 AM CET
Ringmetall SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Oct 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Oct 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Oct 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Oct 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Oct 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Oct 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Oct 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.80% | - |
| Oct 8, 2025 | 2.78 | 2.94 | 2.78 | 2.94 | 2.94 | 7.30% | 700 |
| Oct 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Oct 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | 125 |
| Oct 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Sep 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Sep 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| Sep 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Sep 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Sep 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Sep 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Sep 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Sep 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Sep 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | - |
| Sep 3, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 6.38% | 31 |
| Sep 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.37% | - |
| Sep 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Aug 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Aug 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Aug 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Aug 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Aug 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Aug 15, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 4.86% | - |
| Aug 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |