Rubean AG (FRA:R1B)
Germany · Delayed Price · Currency is EUR 4.060
-0.180 (-4.25%)
At close: Jul 7, 2026
Rubean AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 9, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Jun 8, 2026 | 5.35 | 5.35 | 4.50 | 5.15 | 5.15 | -4.63% | - |
| Jun 5, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 3.85% | - |
| Jun 4, 2026 | 4.78 | 5.20 | 4.78 | 5.20 | 5.20 | 7.88% | - |
| Jun 3, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | - | - |
| Jun 2, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 1.69% | - |
| Jun 1, 2026 | 5.15 | 5.20 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| May 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 28, 2026 | 4.78 | 5.05 | 4.76 | 5.05 | 5.05 | 5.65% | - |
| May 27, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| May 26, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| May 25, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -0.41% | - |
| May 22, 2026 | 4.76 | 4.90 | 4.74 | 4.90 | 4.90 | 2.94% | - |
| May 21, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | - |
| May 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| May 19, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| May 18, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| May 15, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| May 14, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -1.67% | - |
| May 13, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | - | - |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| May 11, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 1.22% | 20 |
| May 8, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | -5.77% | - |
| May 7, 2026 | 5.50 | 5.70 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| May 6, 2026 | 4.36 | 5.10 | 4.36 | 5.10 | 5.10 | 15.91% | - |
| May 5, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - | - |
| May 4, 2026 | 4.06 | 4.40 | 4.06 | 4.40 | 4.40 | 4.76% | - |
| Apr 30, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 4.48% | - |
| Apr 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Apr 28, 2026 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -4.19% | - |