Rubean AG (FRA:R1B)
Germany · Delayed Price · Currency is EUR 6.85
+0.05 (0.74%)
Sep 10, 2025, 4:26 PM CET
Rubean AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.90 | -1.45% | 250 |
| Sep 8, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | 6.90 | 2.99% | 1,166 |
| Sep 5, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | 0.75% | 1,626 |
| Sep 4, 2025 | 6.60 | 6.75 | 6.30 | 6.65 | 6.65 | 3.10% | 2,598 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 250 |
| Sep 2, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | 250 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 813 |
| Aug 29, 2025 | 6.30 | 6.55 | 6.15 | 6.15 | 6.15 | -4.65% | 1,244 |
| Aug 28, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 4.88% | 1,473 |
| Aug 27, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 250 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 709 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 750 |
| Aug 22, 2025 | 6.25 | 6.25 | 6.05 | 6.15 | 6.15 | 1.65% | 1,597 |
| Aug 21, 2025 | 6.65 | 6.65 | 5.70 | 6.05 | 6.05 | -11.03% | 1,730 |
| Aug 20, 2025 | 6.80 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | 1,122 |
| Aug 19, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 1,900 |
| Aug 18, 2025 | 7.25 | 7.25 | 6.65 | 6.75 | 6.75 | -8.16% | 3,317 |
| Aug 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 257 |
| Aug 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 120 |
| Aug 13, 2025 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | -0.67% | 463 |
| Aug 12, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 120 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -5.10% | 1,128 |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 120 |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 120 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | 321 |
| Aug 5, 2025 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | -3.11% | 803 |
| Aug 4, 2025 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 887 |
| Aug 1, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.89% | 759 |
| Jul 31, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | 1,095 |
| Jul 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 120 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -4.79% | 876 |
| Jul 28, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 120 |
| Jul 25, 2025 | 8.30 | 8.65 | 8.30 | 8.40 | 8.40 | -0.59% | 1,084 |
| Jul 24, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | - | 589 |
| Jul 23, 2025 | 8.30 | 8.45 | 8.00 | 8.45 | 8.45 | - | 2,330 |
| Jul 22, 2025 | 8.90 | 9.00 | 6.80 | 8.45 | 8.45 | -3.43% | 6,327 |
| Jul 21, 2025 | 8.35 | 8.80 | 8.25 | 8.75 | 8.75 | 7.36% | 1,280 |
| Jul 18, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 2.52% | 993 |
| Jul 17, 2025 | 7.85 | 8.15 | 7.85 | 7.95 | 7.95 | 3.25% | 695 |
| Jul 16, 2025 | 7.30 | 7.70 | 7.30 | 7.70 | 7.70 | 4.05% | 854 |
| Jul 15, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 872 |
| Jul 14, 2025 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | - | 1,114 |
| Jul 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 183 |
| Jul 10, 2025 | 7.45 | 7.60 | 7.35 | 7.45 | 7.45 | 4.20% | 1,948 |
| Jul 9, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 172 |
| Jul 8, 2025 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2.94% | 624 |
| Jul 7, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 444 |
| Jul 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| Jul 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| Jul 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |