Rockwool A/S (FRA:R903)
Germany · Delayed Price · Currency is EUR 26.45
-0.45 (-1.67%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:R903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.25 | 26.50 | 26.25 | 26.45 | 26.45 | -1.67% | - |
| Apr 22, 2026 | 26.70 | 27.10 | 26.70 | 26.90 | 26.90 | -0.74% | - |
| Apr 21, 2026 | 26.90 | 27.35 | 26.90 | 27.10 | 27.10 | -0.73% | - |
| Apr 20, 2026 | 27.50 | 27.50 | 26.85 | 27.30 | 27.30 | -1.27% | - |
| Apr 17, 2026 | 25.95 | 27.65 | 25.95 | 27.65 | 27.65 | 4.54% | - |
| Apr 16, 2026 | 26.10 | 26.45 | 26.05 | 26.45 | 26.45 | -0.38% | - |
| Apr 15, 2026 | 26.40 | 26.70 | 26.40 | 26.55 | 25.99 | -0.56% | - |
| Apr 14, 2026 | 25.80 | 26.70 | 25.80 | 26.70 | 26.14 | 2.50% | - |
| Apr 13, 2026 | 26.40 | 26.40 | 26.05 | 26.05 | 25.51 | -2.25% | - |
| Apr 10, 2026 | 25.60 | 26.65 | 25.60 | 26.65 | 26.09 | 2.50% | - |
| Apr 9, 2026 | 26.20 | 26.20 | 25.95 | 26.00 | 25.46 | -2.99% | - |
| Apr 8, 2026 | 28.60 | 28.60 | 26.00 | 26.80 | 26.24 | 6.56% | 35 |
| Apr 7, 2026 | 24.95 | 25.40 | 24.95 | 25.15 | 24.62 | 0.76% | - |
| Apr 2, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.44 | -1.23% | - |
| Apr 1, 2026 | 24.18 | 25.27 | 24.18 | 25.27 | 24.74 | 2.81% | - |
| Mar 31, 2026 | 23.98 | 24.58 | 23.98 | 24.58 | 24.07 | 1.28% | - |
| Mar 30, 2026 | 23.65 | 24.27 | 23.65 | 24.27 | 23.76 | 1.63% | - |
| Mar 27, 2026 | 23.96 | 23.96 | 23.88 | 23.88 | 23.38 | -2.41% | - |
| Mar 26, 2026 | 24.18 | 24.47 | 24.18 | 24.47 | 23.96 | 0.41% | - |
| Mar 25, 2026 | 23.36 | 24.37 | 23.36 | 24.37 | 23.86 | 4.15% | - |
| Mar 24, 2026 | 23.27 | 23.43 | 23.27 | 23.40 | 22.91 | -2.46% | - |
| Mar 23, 2026 | 22.62 | 23.99 | 22.14 | 23.99 | 23.49 | 4.21% | 75 |
| Mar 20, 2026 | 23.06 | 23.60 | 23.02 | 23.02 | 22.54 | -1.16% | - |
| Mar 19, 2026 | 24.17 | 25.45 | 23.29 | 23.29 | 22.80 | -4.74% | 420 |
| Mar 18, 2026 | 23.92 | 24.45 | 23.92 | 24.45 | 23.94 | -0.08% | - |
| Mar 17, 2026 | 23.83 | 24.47 | 23.83 | 24.47 | 23.96 | -0.29% | 41 |
| Mar 16, 2026 | 23.73 | 26.47 | 23.73 | 24.54 | 24.03 | 2.21% | 41 |
| Mar 13, 2026 | 23.76 | 24.01 | 23.69 | 24.01 | 23.51 | -0.37% | - |
| Mar 12, 2026 | 24.07 | 24.16 | 24.02 | 24.10 | 23.60 | -1.63% | 40 |
| Mar 11, 2026 | 24.40 | 24.50 | 24.38 | 24.50 | 23.99 | -1.01% | - |
| Mar 10, 2026 | 23.40 | 24.75 | 23.40 | 24.75 | 24.23 | 4.74% | - |
| Mar 9, 2026 | 23.97 | 23.97 | 23.63 | 23.63 | 23.14 | -3.47% | - |
| Mar 6, 2026 | 24.49 | 26.78 | 24.48 | 24.48 | 23.97 | -1.61% | 40 |
| Mar 5, 2026 | 24.98 | 25.26 | 24.88 | 24.88 | 24.36 | -2.12% | - |
| Mar 4, 2026 | 24.55 | 25.42 | 24.55 | 25.42 | 24.89 | 3.54% | - |
| Mar 3, 2026 | 25.80 | 25.80 | 24.55 | 24.55 | 24.04 | -6.40% | - |
| Mar 2, 2026 | 26.95 | 26.95 | 26.23 | 26.23 | 25.68 | -5.14% | - |
| Feb 27, 2026 | 26.88 | 27.65 | 26.88 | 27.65 | 27.07 | 1.88% | - |
| Feb 26, 2026 | 27.30 | 27.30 | 27.14 | 27.14 | 26.57 | -3.76% | - |
| Feb 25, 2026 | 28.27 | 28.58 | 28.20 | 28.20 | 27.61 | -2.52% | - |
| Feb 24, 2026 | 28.70 | 28.93 | 28.70 | 28.93 | 28.32 | -2.23% | - |
| Feb 23, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 28.97 | 0.82% | - |
| Feb 20, 2026 | 28.47 | 29.35 | 28.47 | 29.35 | 28.74 | 0.69% | - |
| Feb 19, 2026 | 28.84 | 29.15 | 28.84 | 29.15 | 28.54 | 0.17% | - |
| Feb 18, 2026 | 28.48 | 29.68 | 28.48 | 29.10 | 28.49 | -0.48% | - |
| Feb 17, 2026 | 29.08 | 29.26 | 29.08 | 29.24 | 28.63 | -0.65% | - |
| Feb 16, 2026 | 29.31 | 29.43 | 29.04 | 29.43 | 28.81 | -0.74% | - |
| Feb 13, 2026 | 29.57 | 29.65 | 29.28 | 29.65 | 29.03 | -1.79% | - |
| Feb 12, 2026 | 29.65 | 30.19 | 29.65 | 30.19 | 29.56 | 0.07% | - |
| Feb 11, 2026 | 29.68 | 30.17 | 29.56 | 30.17 | 29.54 | 0.67% | - |