Rubean AG (FRA:R1B)
Germany · Delayed Price · Currency is EUR 4.900
+0.020 (0.41%)
Oct 8, 2026, 3:25 PM CET
Rubean AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.76 | 4.98 | 4.76 | 4.90 | 4.90 | 0.41% | 10 |
| Oct 7, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | - |
| Oct 6, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 1.25% | - |
| Oct 5, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 0.42% | - |
| Oct 2, 2026 | 4.64 | 4.78 | 4.52 | 4.78 | 4.78 | 1.70% | - |
| Oct 1, 2026 | 4.62 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | - |
| Sep 30, 2026 | 4.62 | 4.78 | 4.62 | 4.66 | 4.66 | 1.75% | 10 |
| Sep 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Sep 28, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Sep 25, 2026 | 4.82 | 4.82 | 4.68 | 4.68 | 4.68 | -4.49% | - |
| Sep 24, 2026 | 4.58 | 4.90 | 4.58 | 4.90 | 4.90 | -1.21% | 11 |
| Sep 23, 2026 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Sep 22, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 18, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | - |
| Sep 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | - |
| Sep 16, 2026 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 18.36% | - |
| Sep 14, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -2.16% | - |
| Sep 11, 2026 | 4.46 | 4.70 | 4.46 | 4.62 | 4.62 | 2.67% | - |
| Sep 10, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | - | - |
| Sep 9, 2026 | 4.32 | 4.50 | 4.28 | 4.50 | 4.50 | 5.14% | - |
| Sep 8, 2026 | 4.46 | 4.52 | 4.28 | 4.28 | 4.28 | -4.89% | - |
| Sep 7, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.44% | - |
| Sep 4, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - | - |
| Sep 3, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | - | - |
| Sep 2, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - | - |
| Sep 1, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 0.44% | - |
| Aug 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 28, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | -0.88% | - |
| Aug 27, 2026 | 4.76 | 4.76 | 4.40 | 4.54 | 4.54 | -5.42% | - |
| Aug 26, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 0.84% | - |
| Aug 25, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 0.42% | - |
| Aug 24, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 1.28% | - |
| Aug 21, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 1.30% | - |
| Aug 20, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Aug 19, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | - | - |
| 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 | - | - |