Rubean AG (FRA:R1B)
Germany · Delayed Price · Currency is EUR 4.600
-0.100 (-2.13%)
Aug 19, 2026, 9:55 AM CET
Rubean AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | - | - |
| Aug 17, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 0.43% | - |
| Aug 14, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 13, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Aug 12, 2026 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 4.04% | - |
| Aug 11, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -4.70% | - |
| Aug 10, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 3.54% | 1,427 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1,545 |
| Aug 6, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 1,557 |
| Aug 5, 2026 | 4.76 | 4.82 | 4.50 | 4.50 | 4.50 | -6.25% | 2,777 |
| Aug 4, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 2.13% | - |
| Aug 3, 2026 | 4.36 | 4.90 | 4.36 | 4.70 | 4.70 | 4.44% | - |
| Jul 31, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | - | - |
| Jul 30, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | - |
| Jul 29, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | - |
| Jul 28, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | - | - |
| Jul 27, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 2.74% | - |
| Jul 24, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | -1.35% | - |
| Jul 23, 2026 | 4.28 | 4.46 | 4.28 | 4.44 | 4.44 | -3.90% | - |
| Jul 22, 2026 | 4.24 | 4.62 | 4.24 | 4.62 | 4.62 | 7.44% | - |
| Jul 21, 2026 | 4.26 | 4.38 | 4.26 | 4.30 | 4.30 | -4.44% | - |
| Jul 20, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 3.21% | - |
| Jul 17, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jul 16, 2026 | 4.38 | 4.52 | 4.34 | 4.34 | 4.34 | -3.56% | 50 |
| Jul 15, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | - |
| Jul 14, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 1.35% | - |
| Jul 13, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | -3.48% | - |
| Jul 10, 2026 | 4.10 | 4.60 | 4.10 | 4.60 | 4.60 | 9.52% | - |
| Jul 9, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | -2.78% | - |
| Jul 8, 2026 | 4.22 | 4.32 | 4.08 | 4.32 | 4.32 | 6.40% | - |
| Jul 7, 2026 | 4.24 | 4.30 | 4.06 | 4.06 | 4.06 | -4.25% | - |
| Jul 6, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -5.78% | 400 |
| Jul 3, 2026 | 4.20 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | - |
| Jul 2, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Jul 1, 2026 | 4.26 | 4.38 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Jun 30, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | - | - |
| Jun 29, 2026 | 4.30 | 4.44 | 4.30 | 4.32 | 4.32 | -8.86% | - |
| Jun 26, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 4.41% | - |
| Jun 25, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 0.44% | - |
| Jun 24, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Jun 23, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 22, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jun 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Jun 18, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Jun 16, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -4.98% | - |
| Jun 15, 2026 | 4.90 | 4.90 | 4.50 | 4.82 | 4.82 | -3.60% | - |
| Jun 12, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | - |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 10, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | - |