Rockwool A/S (FRA:R903)
Germany · Delayed Price · Currency is EUR 27.65
+0.15 (0.55%)
Last updated: Jun 2, 2026, 3:25 PM CET
FRA:R903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.90 | 28.20 | 26.90 | 27.65 | 27.65 | 0.55% | - |
| Jun 1, 2026 | 27.85 | 27.90 | 27.50 | 27.50 | 27.50 | -4.18% | - |
| May 29, 2026 | 27.70 | 28.70 | 27.70 | 28.70 | 28.70 | 3.80% | - |
| May 28, 2026 | 27.35 | 27.65 | 27.35 | 27.65 | 27.65 | -0.72% | - |
| May 27, 2026 | 26.20 | 27.85 | 26.20 | 27.85 | 27.85 | 5.29% | - |
| May 26, 2026 | 26.65 | 26.90 | 26.45 | 26.45 | 26.45 | -0.75% | - |
| May 25, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.66% | - |
| May 22, 2026 | 26.45 | 27.10 | 26.45 | 27.10 | 27.10 | 1.50% | - |
| May 21, 2026 | 25.55 | 26.85 | 25.55 | 26.70 | 26.70 | 2.69% | - |
| May 20, 2026 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 0.39% | - |
| May 19, 2026 | 25.65 | 26.25 | 25.65 | 25.90 | 25.90 | - | - |
| May 18, 2026 | 26.15 | 26.15 | 25.05 | 25.90 | 25.90 | -0.96% | - |
| May 15, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| May 14, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.95% | - |
| May 13, 2026 | 25.75 | 26.40 | 25.75 | 26.40 | 26.40 | 0.57% | - |
| May 12, 2026 | 25.95 | 26.25 | 25.65 | 26.25 | 26.25 | -1.32% | - |
| May 11, 2026 | 25.50 | 26.60 | 25.50 | 26.60 | 26.60 | 2.11% | - |
| May 8, 2026 | 25.90 | 26.05 | 25.70 | 26.05 | 26.05 | -1.88% | - |
| May 7, 2026 | 25.95 | 26.80 | 25.95 | 26.55 | 26.55 | - | - |
| May 6, 2026 | 24.70 | 26.55 | 24.70 | 26.55 | 26.55 | 5.78% | - |
| May 5, 2026 | 24.60 | 25.10 | 24.60 | 25.10 | 25.10 | -0.40% | - |
| May 4, 2026 | 25.15 | 25.55 | 25.15 | 25.20 | 25.20 | -1.95% | - |
| Apr 30, 2026 | 24.85 | 25.70 | 24.85 | 25.70 | 25.70 | 0.78% | - |
| Apr 29, 2026 | 25.30 | 25.80 | 25.30 | 25.50 | 25.50 | -1.35% | - |
| Apr 28, 2026 | 25.80 | 26.25 | 25.80 | 25.85 | 25.85 | -2.08% | - |
| Apr 27, 2026 | 25.90 | 26.45 | 25.90 | 26.40 | 26.40 | -0.19% | - |
| Apr 24, 2026 | 26.15 | 26.45 | 26.15 | 26.45 | 26.45 | - | - |
| 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 | 1.75% | - |
| 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% | - |