Rubean AG (FRA:R1B)
Germany · Delayed Price · Currency is EUR 4.920
-0.230 (-4.47%)
May 8, 2026, 4:50 PM CET
Rubean AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | - | -5.38% | 10 |
| 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% | - |
| Apr 27, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Apr 24, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | - |
| Apr 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Apr 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Apr 21, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | - | - |
| Apr 20, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | 4.29% | - |
| Apr 17, 2026 | 4.34 | 4.38 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Apr 16, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Apr 15, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | - | - |
| Apr 14, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 1.81% | - |
| Apr 13, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | -3.91% | - |
| Apr 10, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Apr 9, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | - | - |
| Apr 8, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | - |
| Apr 7, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 5.91% | - |
| Apr 2, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Apr 1, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | - |
| Mar 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 30, 2026 | 4.52 | 4.64 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Mar 27, 2026 | 4.52 | 4.80 | 4.52 | 4.64 | 4.64 | 3.11% | 10 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Mar 25, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Mar 24, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | - |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Mar 19, 2026 | 4.56 | 4.60 | 4.40 | 4.60 | 4.60 | 0.88% | 5 |
| Mar 18, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | - | - |
| Mar 17, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | - | - |
| Mar 16, 2026 | 4.54 | 4.76 | 4.54 | 4.56 | 4.56 | -0.44% | 5 |
| Mar 13, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | -4.18% | - |
| Mar 12, 2026 | 4.82 | 4.82 | 4.52 | 4.78 | 4.78 | 1.70% | 12 |
| Mar 11, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | -2.08% | - |
| Mar 10, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | - | 20 |
| Mar 9, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 1.27% | 147 |
| Mar 6, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | -4.44% | - |
| Mar 5, 2026 | 4.94 | 4.96 | 4.62 | 4.96 | 4.96 | 5.98% | 30 |
| Mar 4, 2026 | 4.96 | 4.96 | 4.62 | 4.68 | 4.68 | - | 21 |
| Mar 3, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | - | - |
| Mar 2, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.43% | - |
| Feb 27, 2026 | 4.62 | 4.90 | 4.62 | 4.70 | 4.70 | 1.29% | 5 |
| Feb 26, 2026 | 4.66 | 4.86 | 4.64 | 4.64 | 4.64 | -1.28% | 5 |
| Feb 25, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.86% | - |